EnviTec Biogas AG - ETG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.15	18.05	18.05	18.15	17.75	1,355
December 03, 2025	17.55	18.3	18.3	18.3	17.55	3,618
December 02, 2025	17.9	17.7	17.7	17.9	17.55	116
December 01, 2025	17.75	17.85	17.85	17.9	17.65	546
November 28, 2025	18.1	17.65	17.65	18.1	17.25	1,694
November 27, 2025	18.45	18.35	18.35	18.5	17.95	78
November 26, 2025	17.85	17.85	17.85	17.9	17.85	635
November 25, 2025	17.9	18.1	18.1	18.1	17.9	83
November 24, 2025	18.55	17.9	17.9	18.55	17.9	1,765
November 21, 2025	18.7	18.9	18.9	18.9	18.7	33
November 20, 2025	19.95	18.75	18.75	19.95	18.65	665
November 19, 2025	19.4	19.1	19.1	19.7	19.1	499
November 18, 2025	19.45	19.75	19.75	19.75	19.45	2,073
November 17, 2025	20	19.95	19.95	20.2	19.75	2,371
November 14, 2025	19.5	19.45	19.45	19.75	19.1	1,000
November 13, 2025	19.5	18.85	18.85	19.5	18.75	1,032
November 12, 2025	18.7	19.25	19.25	19.5	18.7	6,109
November 11, 2025	18.55	18.5	18.5	18.9	18	9,374
November 10, 2025	16.55	16.55	16.55	16.55	16.55	1,303
November 07, 2025	16.55	16.55	16.55	16.55	16.55	1,357
November 06, 2025	15.9	16.55	16.55	16.6	15.9	1,831
November 05, 2025	16.75	16.75	16.75	16.75	16.75	2,293
November 04, 2025	18.3	16.75	16.75	18.3	15.95	2,506
November 03, 2025	18.6	18.3	18.3	18.6	17.9	398
October 31, 2025	18.45	18.5	18.5	18.5	17.95	2,977
October 30, 2025	18.25	18.4	18.4	18.4	17.8	616
October 29, 2025	18.55	18.25	18.25	18.55	18.25	463
October 28, 2025	18.85	18.65	18.65	18.85	18.5	268
October 27, 2025	18.6	18.7	18.7	18.9	18.55	3,039
October 24, 2025	18.75	18.5	18.5	19	18.5	1,100
October 23, 2025	19	18.25	18.25	19	18.25	556
October 22, 2025	18.5	18.45	18.45	18.85	18.45	586
October 21, 2025	18.6	18.8	18.8	19	18.5	1,840
October 20, 2025	18.9	19.25	19.25	19.25	18.8	1,183
October 17, 2025	19.15	18.8	18.8	19.15	18.2	614
October 16, 2025	18.5	19.15	19.15	19.15	18.35	405
October 15, 2025	18.95	18.5	18.5	18.95	18.5	199
October 14, 2025	18.55	18.85	18.85	18.95	18.55	316
October 13, 2025	18.3	18.95	18.95	18.95	18	249
October 10, 2025	18.35	18.7	18.7	18.8	18	1,062
October 09, 2025	19	18.55	18.55	19	18.4	413
October 08, 2025	19.45	18.9	18.9	19.45	18.5	1,146
October 07, 2025	19.25	19.4	19.4	19.4	18.1	2,721
October 06, 2025	18.75	19.45	19.45	19.45	18.75	891
October 03, 2025	19.65	19.1	19.1	19.65	18.8	514
October 02, 2025	19.55	19.25	19.25	20.1	18.3	2,704
October 01, 2025	19.4	19.3	19.3	19.4	18.45	1,483
September 30, 2025	18.4	19.3	19.3	19.3	18	1,257
September 29, 2025	18.8	18.45	18.45	18.95	18.4	318
September 26, 2025	19	18.8	18.8	19	18.55	893
September 25, 2025	19	19.05	19.05	19.05	18.85	609
September 24, 2025	19.2	19	19	19.2	18.85	349
September 23, 2025	19.95	19.05	19.05	20	18.8	2,076
September 22, 2025	19.95	19.5	19.5	19.95	19.2	618
September 19, 2025	19.15	19.4	19.4	19.6	18.6	5,758
September 18, 2025	18.05	18.25	18.25	18.5	18.05	920
September 17, 2025	18.3	18.05	18.05	18.5	17.5	2,582
September 16, 2025	19.05	18.45	18.45	19.05	18.25	1,055
September 15, 2025	19.05	18.9	18.9	19.05	18.6	1,191
September 12, 2025	19.05	18.85	18.85	19.1	18.7	498

EnviTec Biogas AG (ETG.DE) XETRA