Skip to main content
EnviTec Biogas AG (ETR:ETG)
Germany flag Germany · Delayed Price · Currency is EUR
25.10
+0.40 (1.62%)
Apr 28, 2026, 5:35 PM CET

EnviTec Biogas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5025.2024.5025.20-2.02%623
Apr 27, 202625.4026.0024.7024.7024.70-1.98%1,176
Apr 24, 202624.1025.3024.1025.2025.200.80%470
Apr 23, 202624.3025.6024.0025.0025.001.63%5,127
Apr 22, 202624.3025.0024.3024.6024.600.41%1,286
Apr 21, 202624.5024.8024.1024.5024.50-2,035
Apr 20, 202623.6024.7023.6024.5024.502.94%1,542
Apr 17, 202626.5026.5023.8023.8023.80-10.19%5,258
Apr 16, 202626.1026.5025.2026.5026.503.52%1,545
Apr 15, 202626.0026.0025.0025.6025.60-2,076
Apr 14, 202625.7026.1025.1025.6025.60-0.39%1,540
Apr 13, 202625.6026.1024.7025.7025.700.39%4,653
Apr 10, 202625.2025.6024.6025.6025.602.40%2,979
Apr 9, 202623.9025.7023.9025.0025.001.63%2,593
Apr 8, 202623.6024.6023.5024.6024.60-3.15%2,913
Apr 7, 202626.4026.8025.3025.4025.40-1.17%859
Apr 2, 202626.5026.5024.3025.7025.702.80%3,708
Apr 1, 202626.5026.5024.3025.0025.00-8.09%3,742
Mar 31, 202627.6028.2027.2027.2027.20-3.20%2,239
Mar 30, 202627.3028.1027.0028.1028.101.81%6,679
Mar 27, 202628.2028.2027.1027.6027.601.47%2,294
Mar 26, 202627.4028.3025.5027.2027.20-1.45%6,305
Mar 25, 202625.7027.9025.5027.6027.6011.29%7,048
Mar 24, 202624.8025.7024.1024.8024.800.40%10,937
Mar 23, 202625.0025.0023.2024.7024.70-0.80%3,132
Mar 20, 202625.3025.4023.9024.9024.901.22%7,152
Mar 19, 202625.5026.0023.7024.6024.60-1.60%10,387
Mar 18, 202625.6025.6023.8025.0025.00-4.58%9,128
Mar 17, 202627.2027.2025.6026.2026.20-2.24%1,242
Mar 16, 202627.2027.2026.3026.8026.80-725
Mar 13, 202626.5027.0026.0026.8026.801.52%1,146
Mar 12, 202625.7027.5025.6026.4026.400.38%5,895
Mar 11, 202626.3026.3025.4026.3026.303.95%951
Mar 10, 202626.2026.2025.2025.3025.30-1.94%1,727
Mar 9, 202625.9027.0025.5025.8025.802.38%5,700
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