EnviTec Biogas AG (ETR:ETG)
Germany
· Delayed Price · Currency is EUR 18.15
+0.10 (0.55%)
At close: Dec 5, 2025
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 18.30 | 17.95 | 18.15 | 18.15 | 0.55% | 227 |
| Dec 4, 2025 | 18.15 | 18.15 | 17.75 | 18.05 | 18.05 | -1.37% | 1,355 |
| Dec 3, 2025 | 17.55 | 18.30 | 17.55 | 18.30 | 18.30 | 3.39% | 3,618 |
| Dec 2, 2025 | 17.90 | 17.90 | 17.55 | 17.70 | 17.70 | -0.84% | 116 |
| Dec 1, 2025 | 17.75 | 17.90 | 17.65 | 17.85 | 17.85 | 1.13% | 296 |
| Nov 28, 2025 | 18.10 | 18.10 | 17.25 | 17.65 | 17.65 | -3.81% | 1,694 |
| Nov 27, 2025 | 18.45 | 18.50 | 17.95 | 18.35 | 18.35 | 2.80% | 78 |
| Nov 26, 2025 | 17.85 | 17.90 | 17.85 | 17.85 | 17.85 | -1.38% | 635 |
| Nov 25, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 83 |
| Nov 24, 2025 | 18.55 | 18.55 | 17.90 | 17.90 | 17.90 | -5.29% | 1,765 |
| Nov 21, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.80% | 33 |
| Nov 20, 2025 | 19.95 | 19.95 | 18.65 | 18.75 | 18.75 | -1.83% | 665 |
| Nov 19, 2025 | 19.40 | 19.70 | 19.10 | 19.10 | 19.10 | -3.29% | 499 |
| Nov 18, 2025 | 19.45 | 19.75 | 19.45 | 19.75 | 19.75 | -1.00% | 2,073 |
| Nov 17, 2025 | 20.00 | 20.20 | 19.75 | 19.95 | 19.95 | 2.57% | 2,371 |
| Nov 14, 2025 | 19.50 | 19.75 | 19.10 | 19.45 | 19.45 | 3.18% | 1,000 |
| Nov 13, 2025 | 19.50 | 19.50 | 18.75 | 18.85 | 18.85 | -2.08% | 1,032 |
| Nov 12, 2025 | 18.70 | 19.50 | 18.70 | 19.25 | 19.25 | 4.05% | 6,109 |
| Nov 11, 2025 | 18.55 | 18.90 | 18.00 | 18.50 | 18.50 | 3.64% | 9,374 |
| Nov 10, 2025 | 17.55 | 17.85 | 17.05 | 17.85 | 17.85 | 2.59% | 1,303 |
| Nov 7, 2025 | 16.95 | 17.45 | 16.70 | 17.40 | 17.40 | 5.14% | 1,357 |
| Nov 6, 2025 | 15.90 | 16.60 | 15.90 | 16.55 | 16.55 | -1.78% | 1,831 |
| Nov 5, 2025 | 16.85 | 17.50 | 16.70 | 16.85 | 16.85 | 0.60% | 2,293 |
| Nov 4, 2025 | 18.30 | 18.30 | 15.95 | 16.75 | 16.75 | -8.47% | 2,506 |
| Nov 3, 2025 | 18.60 | 18.60 | 17.90 | 18.30 | 18.30 | -1.08% | 398 |
| Oct 31, 2025 | 18.45 | 18.50 | 17.95 | 18.50 | 18.50 | 0.54% | 2,977 |
| Oct 30, 2025 | 18.25 | 18.40 | 17.80 | 18.40 | 18.40 | 0.82% | 616 |
| Oct 29, 2025 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -2.14% | 463 |
| Oct 28, 2025 | 18.85 | 18.85 | 18.50 | 18.65 | 18.65 | -0.27% | 268 |
| Oct 27, 2025 | 18.60 | 18.90 | 18.55 | 18.70 | 18.70 | 1.08% | 3,039 |
| Oct 24, 2025 | 18.75 | 19.00 | 18.50 | 18.50 | 18.50 | 1.37% | 1,100 |
| Oct 23, 2025 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | -1.08% | 556 |
| Oct 22, 2025 | 18.50 | 18.85 | 18.45 | 18.45 | 18.45 | -1.86% | 586 |
| Oct 21, 2025 | 18.60 | 19.00 | 18.50 | 18.80 | 18.80 | -2.34% | 1,840 |
| Oct 20, 2025 | 18.90 | 19.25 | 18.80 | 19.25 | 19.25 | 2.39% | 1,183 |
| Oct 17, 2025 | 19.15 | 19.15 | 18.20 | 18.80 | 18.80 | -1.83% | 614 |
| Oct 16, 2025 | 18.50 | 19.15 | 18.35 | 19.15 | 19.15 | 3.51% | 405 |
| Oct 15, 2025 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | -1.86% | 199 |
| Oct 14, 2025 | 18.55 | 18.95 | 18.55 | 18.85 | 18.85 | -0.53% | 316 |
| Oct 13, 2025 | 18.30 | 18.95 | 18.00 | 18.95 | 18.95 | 1.34% | 249 |
| Oct 10, 2025 | 18.35 | 18.80 | 18.00 | 18.70 | 18.70 | 0.81% | 1,062 |
| Oct 9, 2025 | 19.00 | 19.00 | 18.40 | 18.55 | 18.55 | -1.85% | 413 |
| Oct 8, 2025 | 19.45 | 19.45 | 18.50 | 18.90 | 18.90 | -2.58% | 1,146 |
| Oct 7, 2025 | 19.25 | 19.40 | 18.10 | 19.40 | 19.40 | -0.26% | 2,721 |
| Oct 6, 2025 | 18.75 | 19.45 | 18.75 | 19.45 | 19.45 | 1.83% | 891 |
| Oct 3, 2025 | 19.65 | 19.65 | 18.80 | 19.10 | 19.10 | -0.78% | 514 |
| Oct 2, 2025 | 19.55 | 20.10 | 18.30 | 19.25 | 19.25 | -0.26% | 2,704 |
| Oct 1, 2025 | 19.40 | 19.40 | 18.45 | 19.30 | 19.30 | - | 1,483 |
| Sep 30, 2025 | 18.40 | 19.30 | 18.00 | 19.30 | 19.30 | 4.61% | 1,257 |
| Sep 29, 2025 | 18.80 | 18.95 | 18.40 | 18.45 | 18.45 | -1.86% | 318 |