EnviTec Biogas AG (ETG.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ETG.DE Historical Return
If you invested €1000 in EnviTec Biogas AG (ETG.DE) 10 years ago, it would be worth €3,333.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €540.84, while €1000 invested 1 year ago would be worth €763.64. This corresponds to total returns of 233.33%, -45.92%, -23.64%, respectively, with annualized returns of 12.79%, -11.57%, -23.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ETG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 15.9 | 14.7 | 14.7 | 15.9 | 14 | 4,854 |
| September 30, 2026 | 15.2 | 15.3 | 15.3 | 15.3 | 14.85 | 4,248 |
| September 29, 2026 | 15.2 | 15.3 | 15.3 | 15.7 | 15.2 | 486 |
| September 28, 2026 | 15.55 | 15.65 | 15.65 | 15.7 | 15.1 | 2,700 |
| September 25, 2026 | 15.7 | 15.45 | 15.45 | 16 | 15.45 | 1,029 |
| September 24, 2026 | 15.8 | 15.7 | 15.7 | 15.85 | 15.7 | 1,735 |
| September 23, 2026 | 15.45 | 15.9 | 15.9 | 15.9 | 15.45 | 1,053 |
| September 22, 2026 | 15.95 | 15.8 | 15.8 | 15.95 | 15.4 | 2,058 |
| September 21, 2026 | 16 | 15.9 | 15.9 | 16 | 15.55 | 1,677 |
| September 18, 2026 | 15.8 | 16 | 16 | 16 | 15.75 | 1,339 |
| September 17, 2026 | 16.05 | 15.9 | 15.9 | 16.05 | 15.1 | 6,431 |
| September 16, 2026 | 15.15 | 16.05 | 16.05 | 16.05 | 15.15 | 2,070 |
| September 15, 2026 | 15.9 | 15.8 | 15.8 | 15.9 | 15.2 | 1,419 |
| September 11, 2026 | 16.75 | 16.25 | 16.25 | 16.75 | 15.5 | 8,562 |
| September 10, 2026 | 16.7 | 16.9 | 16.9 | 16.9 | 16.4 | 726 |
| September 09, 2026 | 16.6 | 16.8 | 16.8 | 16.9 | 16.6 | 1,064 |
| September 08, 2026 | 16.75 | 16.6 | 16.6 | 17.1 | 16.6 | 473 |
| September 07, 2026 | 17.5 | 16.6 | 16.6 | 17.5 | 16.5 | 2,539 |
| September 04, 2026 | 17.5 | 17.1 | 17.1 | 17.55 | 17.05 | 1,745 |
| September 03, 2026 | 17.3 | 17.25 | 17.25 | 17.3 | 17.05 | 1,194 |
| September 02, 2026 | 17.6 | 17.5 | 17.5 | 17.6 | 17.15 | 336 |
| September 01, 2026 | 17.55 | 17.45 | 17.45 | 17.55 | 17.4 | 1,054 |
| August 31, 2026 | 17.75 | 17.3 | 17.3 | 17.95 | 17.3 | 970 |
| August 28, 2026 | 17.5 | 17.45 | 17.45 | 17.5 | 17.15 | 907 |
| August 27, 2026 | 17.35 | 17.5 | 17.5 | 17.5 | 17.35 | 23 |
| August 26, 2026 | 17.4 | 17.35 | 17.35 | 17.4 | 17.35 | 352 |
| August 25, 2026 | 17.5 | 17.55 | 17.55 | 17.85 | 17.4 | 108 |
| August 24, 2026 | 18 | 17.45 | 17.45 | 18.15 | 17.15 | 6,084 |
| August 21, 2026 | 18 | 18 | 18 | 18 | 17.8 | 152 |
| August 20, 2026 | 17.9 | 17.9 | 17.9 | 17.9 | 17.8 | 2,971 |
| August 19, 2026 | 18.4 | 18.1 | 18.1 | 18.4 | 17.85 | 1,137 |
| August 18, 2026 | 17.5 | 18.35 | 18.35 | 18.35 | 17.45 | 1,538 |
| August 17, 2026 | 18.4 | 17.85 | 17.85 | 18.4 | 17.5 | 1,536 |
| August 14, 2026 | 17.7 | 17.7 | 17.7 | 17.7 | 17.5 | 480 |
| August 13, 2026 | 17.6 | 17.65 | 17.65 | 17.85 | 17.5 | 1,119 |
| August 12, 2026 | 17.9 | 17.9 | 17.9 | 17.9 | 17.7 | 319 |
| August 11, 2026 | 18.1 | 17.95 | 17.95 | 18.1 | 17.65 | 1,409 |
| August 10, 2026 | 17.7 | 17.7 | 17.7 | 18 | 17.7 | 1,265 |
| August 07, 2026 | 18.4 | 17.7 | 17.7 | 18.4 | 17.5 | 1,474 |
| August 06, 2026 | 18.4 | 18.2 | 18.2 | 18.4 | 17.8 | 766 |
| August 05, 2026 | 18.15 | 18.35 | 18.35 | 18.35 | 18.1 | 632 |
| August 04, 2026 | 18.5 | 18.1 | 18.1 | 18.5 | 17.8 | 1,544 |
| August 03, 2026 | 18.8 | 18.15 | 18.15 | 18.8 | 18.15 | 1,160 |
| July 31, 2026 | 18.2 | 18.7 | 18.7 | 18.7 | 18.2 | 410 |
| July 30, 2026 | 18.2 | 18.6 | 18.6 | 18.6 | 18.2 | 296 |
| July 29, 2026 | 18.9 | 18.45 | 18.45 | 18.9 | 18.2 | 313 |
| July 28, 2026 | 18.7 | 18.35 | 18.35 | 18.7 | 18.2 | 276 |
| July 27, 2026 | 18.6 | 18.65 | 18.65 | 18.65 | 18.2 | 703 |
| July 24, 2026 | 19 | 18.8 | 18.8 | 19.2 | 18.6 | 3,088 |
| July 23, 2026 | 18.7 | 19.05 | 19.05 | 19.05 | 18.6 | 559 |
| July 22, 2026 | 18.9 | 18.4 | 18.4 | 18.9 | 18.25 | 140 |
| July 21, 2026 | 18.4 | 18.65 | 18.65 | 18.65 | 18.3 | 178 |
| July 20, 2026 | 19.8 | 18.9 | 18.9 | 19.8 | 18.7 | 810 |
| July 17, 2026 | 18.25 | 18.45 | 18.45 | 18.7 | 18.2 | 596 |
| July 16, 2026 | 18.35 | 18.4 | 18.4 | 18.4 | 18.25 | 318 |
| July 15, 2026 | 19.3 | 18.85 | 18.85 | 19.3 | 18.4 | 898 |
| July 14, 2026 | 19.35 | 19.25 | 19.25 | 19.35 | 19 | 614 |
| July 13, 2026 | 17.95 | 19 | 19 | 19 | 17.95 | 1,164 |
| July 10, 2026 | 18.75 | 18.5 | 18.5 | 19.1 | 18.25 | 1,521 |
| July 09, 2026 | 17.95 | 18.15 | 18.15 | 18.15 | 17.45 | 256 |
AD
