HomeBiogas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	63.80	63.80	60.00	61.50	61.50	-1.44%	138,752
Apr 23, 2026	64.30	64.00	60.20	62.40	62.40	-2.95%	132,547
Apr 20, 2026	62.20	66.00	62.20	64.30	64.30	3.38%	344,868
Apr 17, 2026	62.30	66.60	60.60	62.20	62.20	2.81%	174,690
Apr 16, 2026	62.60	67.00	59.00	60.50	60.50	-4.12%	421,264
Apr 15, 2026	62.60	64.70	62.00	63.10	63.10	-3.96%	376,955
Apr 14, 2026	62.00	69.30	58.00	65.70	65.70	14.06%	1,892,412
Apr 13, 2026	58.90	60.70	55.70	57.60	57.60	-2.21%	206,129
Apr 10, 2026	58.50	62.50	58.10	58.90	58.90	4.06%	1,220,093
Apr 9, 2026	58.20	59.00	54.00	56.60	56.60	-0.70%	440,452
Apr 6, 2026	59.10	59.80	56.50	57.00	57.00	-1.21%	118,546
Apr 3, 2026	55.10	60.30	54.80	57.70	57.70	7.25%	690,703
Mar 31, 2026	53.30	55.80	52.30	53.80	53.80	-1.47%	645,419
Mar 30, 2026	58.90	58.90	53.50	54.60	54.60	-6.51%	377,828
Mar 27, 2026	59.60	60.40	57.00	58.40	58.40	-2.01%	270,912
Mar 26, 2026	61.90	61.90	56.70	59.60	59.60	-2.30%	632,357
Mar 25, 2026	69.40	73.40	61.00	61.00	61.00	-12.10%	2,729,472
Mar 24, 2026	65.00	74.00	59.50	69.40	69.40	6.93%	2,604,127
Mar 23, 2026	56.10	65.90	50.60	64.90	64.90	9.44%	3,306,691
Mar 20, 2026	48.20	68.80	47.90	59.30	59.30	28.91%	4,154,927
Mar 19, 2026	44.00	47.30	43.20	46.00	46.00	0.22%	1,350,513
Mar 18, 2026	50.30	50.30	43.80	45.90	45.90	-16.09%	2,007,048
Mar 17, 2026	56.10	56.10	50.10	54.70	54.70	-2.50%	340,264
Mar 16, 2026	60.80	60.80	56.00	56.10	56.10	-7.43%	188,042
Mar 13, 2026	61.70	61.70	59.50	60.60	60.60	-1.78%	29,984
Mar 12, 2026	63.50	63.50	59.90	61.70	61.70	-2.83%	61,695
Mar 11, 2026	69.00	71.70	62.00	63.50	63.50	-6.48%	167,246
Mar 10, 2026	62.20	72.00	56.80	67.90	67.90	9.16%	701,200
Mar 9, 2026	63.20	63.30	62.00	62.20	62.20	-1.58%	50,486
Mar 6, 2026	66.30	64.00	62.90	63.20	63.20	-4.68%	176,201
Mar 5, 2026	68.90	69.00	65.00	66.30	66.30	-3.77%	92,709
Mar 4, 2026	67.50	72.00	67.50	68.90	68.90	2.07%	192,502
Mar 2, 2026	68.00	74.30	65.50	67.50	67.50	-0.30%	147,053
Feb 27, 2026	72.20	72.20	66.70	67.70	67.70	-5.71%	65,311
Feb 26, 2026	73.90	79.00	69.00	71.80	71.80	-0.83%	293,831
Feb 25, 2026	82.10	82.10	68.20	72.40	72.40	-11.38%	357,878
Feb 24, 2026	87.70	90.70	80.00	81.70	81.70	-6.84%	97,358
Feb 23, 2026	85.00	92.00	80.00	87.70	87.70	3.18%	139,476
Feb 20, 2026	86.40	87.30	85.00	85.00	85.00	-1.62%	32,417
Feb 19, 2026	88.40	88.40	83.60	86.40	86.40	-0.58%	135,549
Feb 18, 2026	89.30	91.40	86.30	86.90	86.90	-2.69%	112,334
Feb 17, 2026	89.10	96.80	88.00	89.30	89.30	0.22%	202,873
Feb 16, 2026	90.00	92.50	87.30	89.10	89.10	-0.89%	31,964
Feb 13, 2026	95.50	97.80	89.20	89.90	89.90	-5.86%	137,212
Feb 12, 2026	98.90	98.90	94.20	95.50	95.50	-3.44%	57,001
Feb 11, 2026	99.50	100.00	95.70	98.90	98.90	-1.00%	177,654
Feb 10, 2026	100.00	104.80	96.00	99.90	99.90	-11.12%	911,957
Feb 9, 2026	108.60	113.00	111.00	112.40	112.40	3.50%	25,246
Feb 6, 2026	107.60	109.80	107.00	108.60	108.60	0.93%	13,758
Feb 5, 2026	108.60	111.90	106.00	107.60	107.60	-3.41%	80,677