Skip to main content
EnviTec Biogas AG (ETR:ETG)
Germany flag Germany · Delayed Price · Currency is EUR
25.20
+0.60 (2.44%)
Mar 6, 2026, 5:35 PM CET

EnviTec Biogas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7026.2024.6025.2025.202.44%2,292
Mar 5, 202623.6025.2023.0024.6024.606.96%3,882
Mar 4, 202622.0024.0022.0023.0023.006.98%5,692
Mar 3, 202624.2024.2021.5021.5021.50-9.28%4,716
Mar 2, 202621.9024.3021.1023.7023.703.95%8,207
Feb 27, 202624.0024.7022.5022.8022.80-7.69%5,392
Feb 26, 202622.4027.0022.4024.7024.707.39%17,758
Feb 25, 202620.5023.0019.7523.0023.0029.21%28,399
Feb 24, 202617.5017.8517.5017.8017.800.56%1,400
Feb 23, 202618.0518.0517.5017.7017.701.14%1,327
Feb 20, 202617.6017.6017.4017.5017.50-1.13%2,444
Feb 19, 202617.8517.8517.7017.7017.700.85%25
Feb 18, 202617.4517.6517.4017.5517.55-1.40%96
Feb 17, 202617.7017.8017.7017.8017.80-0.28%23
Feb 16, 202618.4018.4017.4517.8517.85-0.83%45
Feb 13, 202618.8518.8517.8018.0018.00-3.74%2,334
Feb 12, 202617.9018.7017.8518.7018.703.03%1,033
Feb 11, 202618.1018.3518.0018.1518.15-0.27%95
Feb 10, 202617.8518.2517.6018.2018.201.96%1,388
Feb 9, 202617.4017.8517.4017.8517.851.42%110
Feb 6, 202617.4517.8017.4517.6017.600.57%879
Feb 5, 202617.9517.9517.5017.5017.50-3.31%883
Feb 4, 202618.3018.3018.1018.1018.100.28%65
Feb 3, 202618.1018.2517.8018.0518.050.84%267
Feb 2, 202619.7519.7517.9017.9017.90-1.65%428
Jan 30, 202617.7018.3517.7018.2018.202.54%576
Jan 29, 202617.8518.4017.7017.7517.75-1.39%1,169
Jan 28, 202618.2018.6518.0018.0018.00-3.49%323
Jan 27, 202618.3018.6518.3018.6518.654.19%525
Jan 26, 202618.4518.8517.9017.9017.90-1.65%2,043
Jan 23, 202618.5518.5517.9018.2018.202.25%139
Jan 22, 202618.0018.6517.8017.8017.80-1.66%91
Jan 21, 202617.8518.3517.8518.1018.102.84%106
Jan 20, 202618.0518.0517.3017.6017.60-0.85%396
Jan 19, 202617.6518.0517.5517.7517.751.14%1,508
Jan 16, 202618.4018.4017.4017.5517.55-4.62%2,280
Jan 15, 202620.0020.0017.6018.4018.40-7.77%9,100
Jan 14, 202619.5020.0019.3019.9519.953.64%1,954
Jan 13, 202618.1519.4517.6519.2519.255.19%3,827
Jan 12, 202618.7018.7518.1018.3018.30-2.66%749
Jan 9, 202619.0019.2018.2518.8018.80-2.34%1,472
Jan 8, 202619.0019.5018.9519.2519.251.32%2,531
Jan 7, 202619.2519.4517.9519.0019.000.26%2,545
Jan 6, 202617.6518.9517.6518.9518.954.99%1,917
Jan 5, 202618.3518.4018.0518.0518.05-559
Jan 2, 202617.5018.4017.5018.0518.054.94%2,862
Dec 30, 202517.2517.3517.0017.2017.201.18%976
Dec 29, 202516.9017.5016.6517.0017.00-2.30%5,925
Dec 23, 202518.4018.4016.9017.4017.40-0.85%623
Dec 22, 202517.6017.6017.1517.5517.551.74%2,355
Dec 19, 202517.5017.6517.0517.2517.25-2.27%2,696
Dec 18, 202517.0017.6517.0017.6517.653.82%286
Dec 17, 202517.5017.8017.0017.0017.00-3.41%1,122
Dec 16, 202517.4018.2517.0517.6017.601.15%1,925
Dec 15, 202518.4518.4517.2517.4017.40-2.79%4,755
Dec 12, 202518.0518.0517.7017.9017.90-0.28%2,370
Dec 11, 202517.7518.3517.7017.9517.95-0.28%2,684
Dec 10, 202518.0018.4017.8018.0018.00-2.17%726
Dec 9, 202518.0018.4017.8518.4018.402.51%262
Dec 8, 202518.3518.4017.9517.9517.95-1.10%379
Dec 5, 202518.3018.3017.9518.1518.150.55%227
Dec 4, 202518.1518.1517.7518.0518.05-1.37%1,355
Dec 3, 202517.5518.3017.5518.3018.303.39%3,618
Dec 2, 202517.9017.9017.5517.7017.70-0.84%116
Dec 1, 202517.7517.9017.6517.8517.851.13%296
Nov 28, 202518.1018.1017.2517.6517.65-3.81%1,694
Nov 27, 202518.4518.5017.9518.3518.352.80%78
Nov 26, 202517.8517.9017.8517.8517.85-1.38%635
Nov 25, 202517.9018.1017.9018.1018.101.12%83
Nov 24, 202518.5518.5517.9017.9017.90-5.29%1,765
Nov 21, 202518.7018.9018.7018.9018.900.80%33
Nov 20, 202519.9519.9518.6518.7518.75-1.83%665
Nov 19, 202519.4019.7019.1019.1019.10-3.29%499
Nov 18, 202519.4519.7519.4519.7519.75-1.00%2,073
Nov 17, 202520.0020.2019.7519.9519.952.57%2,371
Nov 14, 202519.5019.7519.1019.4519.453.18%1,000
Nov 13, 202519.5019.5018.7518.8518.85-2.08%1,032
Nov 12, 202518.7019.5018.7019.2519.254.05%6,109
Nov 11, 202518.5518.9018.0018.5018.503.64%9,374
Nov 10, 202517.5517.8517.0517.8517.852.59%1,303
Nov 7, 202516.9517.4516.7017.4017.405.14%1,357
Nov 6, 202515.9016.6015.9016.5516.55-1.78%1,831
Nov 5, 202516.8517.5016.7016.8516.850.60%2,293
Nov 4, 202518.3018.3015.9516.7516.75-8.47%2,506
Nov 3, 202518.6018.6017.9018.3018.30-1.08%398
Oct 31, 202518.4518.5017.9518.5018.500.54%2,977
Oct 30, 202518.2518.4017.8018.4018.400.82%616
Oct 29, 202518.5518.5518.2518.2518.25-2.14%463
Oct 28, 202518.8518.8518.5018.6518.65-0.27%268
Oct 27, 202518.6018.9018.5518.7018.701.08%3,039
Oct 24, 202518.7519.0018.5018.5018.501.37%1,100
Oct 23, 202519.0019.0018.2518.2518.25-1.08%556
Oct 22, 202518.5018.8518.4518.4518.45-1.86%586
Oct 21, 202518.6019.0018.5018.8018.80-2.34%1,840
Oct 20, 202518.9019.2518.8019.2519.252.39%1,183
Oct 17, 202519.1519.1518.2018.8018.80-1.83%614
Oct 16, 202518.5019.1518.3519.1519.153.51%405
Oct 15, 202518.9518.9518.5018.5018.50-1.86%199
Oct 14, 202518.5518.9518.5518.8518.85-0.53%316
Oct 13, 202518.3018.9518.0018.9518.951.34%249