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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	19.1	18.95	18.95	19.2	18.75	143
September 10, 2025	18.85	18.8	18.8	18.85	18.8	18
September 09, 2025	18.85	18.85	18.85	18.85	18.85	40
September 08, 2025	19.35	18.85	18.85	19.35	18.85	177
September 05, 2025	19.2	19.1	19.1	19.35	19.1	1,199
September 04, 2025	19.25	19.15	19.15	19.25	19	671
September 03, 2025	18.85	18.8	18.8	19.1	18.8	704
September 02, 2025	19.05	19.05	19.05	19.25	18.95	796
September 01, 2025	19.5	19.05	19.05	19.5	19.05	84
August 29, 2025	19.2	19.05	19.05	19.2	18.8	237
August 28, 2025	19.25	18.75	18.75	19.25	18.5	4,098
August 27, 2025	18.75	19.5	19.5	19.65	18.7	560
August 26, 2025	19.15	18.8	18.8	19.15	18.8	1,586
August 25, 2025	20.3	19.3	19.3	20.3	19.3	1,403
August 22, 2025	19.65	20.1	20.1	20.2	19.65	3,657
August 21, 2025	18.45	19.35	19.35	19.5	18.45	809
August 20, 2025	18.4	18.4	18.4	19	18.35	393
August 19, 2025	18.3	18.65	18.65	18.85	18.3	2,575

EnviTec Biogas AG (ETG.DE) XETRA