EnviTec Biogas AG ETG
XETR · Germany · Industrial Services
€14.55-0.75 (-4.90%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.55 | -4.90% | €15.90 | €15.90 | €14.55 | 2.97K |
| 2026-09-30 | €15.30 | 0.00% | €15.20 | €15.30 | €14.85 | 4.25K |
| 2026-09-29 | €15.30 | -2.24% | €15.20 | €15.70 | €15.20 | 486 |
| 2026-09-28 | €15.65 | +1.29% | €15.55 | €15.70 | €15.10 | 2.70K |
| 2026-09-25 | €15.45 | -1.59% | €15.70 | €16.00 | €15.45 | 1.03K |
| 2026-09-24 | €15.70 | -1.26% | €15.80 | €15.85 | €15.70 | 1.74K |
| 2026-09-23 | €15.90 | +0.63% | €15.45 | €15.90 | €15.45 | 1.05K |
| 2026-09-22 | €15.80 | -0.63% | €15.95 | €15.95 | €15.40 | 2.06K |
| 2026-09-21 | €15.90 | -0.63% | €16.00 | €16.00 | €15.55 | 1.68K |
| 2026-09-18 | €16.00 | +0.63% | €15.80 | €16.00 | €15.75 | 1.34K |
| 2026-09-17 | €15.90 | -0.93% | €16.05 | €16.05 | €15.10 | 6.43K |
| 2026-09-16 | €16.05 | +1.58% | €15.15 | €16.05 | €15.15 | 2.07K |
| 2026-09-15 | €15.80 | -0.32% | €15.90 | €15.90 | €15.20 | 1.42K |
| 2026-09-14 | €15.85 | -2.46% | €16.15 | €16.45 | €15.75 | 2.11K |
| 2026-09-11 | €16.25 | -3.85% | €16.75 | €16.75 | €15.50 | 8.56K |
| 2026-09-10 | €16.90 | +0.60% | €16.70 | €16.90 | €16.40 | 726 |
| 2026-09-09 | €16.80 | +1.20% | €16.60 | €16.90 | €16.60 | 1.06K |
| 2026-09-08 | €16.60 | 0.00% | €16.75 | €17.10 | €16.60 | 473 |
| 2026-09-07 | €16.60 | -2.92% | €17.50 | €17.50 | €16.50 | 2.54K |
| 2026-09-04 | €17.10 | -0.87% | €17.50 | €17.55 | €17.05 | 1.75K |
| 2026-09-03 | €17.25 | -1.43% | €17.30 | €17.30 | €17.05 | 1.19K |
| 2026-09-02 | €17.50 | +0.29% | €17.60 | €17.60 | €17.15 | 336 |
| 2026-09-01 | €17.45 | +0.87% | €17.55 | €17.55 | €17.40 | 1.33K |
| 2026-08-31 | €17.30 | -0.86% | €17.75 | €17.95 | €17.30 | 970 |
| 2026-08-28 | €17.45 | -0.29% | €17.50 | €17.50 | €17.15 | 907 |
| 2026-08-27 | €17.50 | +0.86% | €17.35 | €17.50 | €17.35 | 23 |
| 2026-08-26 | €17.35 | -1.14% | €17.40 | €17.40 | €17.35 | 552 |
| 2026-08-25 | €17.55 | +0.57% | €17.50 | €17.85 | €17.40 | 108 |
| 2026-08-24 | €17.45 | -3.06% | €18.00 | €18.15 | €17.15 | 6.08K |
| 2026-08-21 | €18.00 | +0.56% | €18.00 | €18.00 | €17.80 | 152 |
| 2026-08-20 | €17.90 | -1.10% | €17.90 | €17.90 | €17.80 | 2.97K |
| 2026-08-19 | €18.10 | -1.36% | €18.40 | €18.40 | €17.85 | 1.14K |
| 2026-08-18 | €18.35 | +2.80% | €17.50 | €18.35 | €17.45 | 1.54K |
| 2026-08-17 | €17.85 | +0.85% | €18.40 | €18.40 | €17.50 | 1.54K |
| 2026-08-14 | €17.70 | +0.28% | €17.70 | €17.70 | €17.50 | 480 |
| 2026-08-13 | €17.65 | -1.40% | €17.60 | €17.85 | €17.50 | 1.12K |
| 2026-08-12 | €17.90 | -0.28% | €17.90 | €17.90 | €17.70 | 319 |
| 2026-08-11 | €17.95 | +1.41% | €18.10 | €18.10 | €17.65 | 1.41K |
| 2026-08-10 | €17.70 | 0.00% | €17.70 | €18.00 | €17.70 | 1.31K |
| 2026-08-07 | €17.70 | -2.75% | €18.40 | €18.40 | €17.50 | 1.47K |
| 2026-08-06 | €18.20 | -0.82% | €18.40 | €18.40 | €17.80 | 766 |
| 2026-08-05 | €18.35 | +1.38% | €18.15 | €18.35 | €18.10 | 632 |
| 2026-08-04 | €18.10 | -0.28% | €18.50 | €18.50 | €17.80 | 1.54K |
| 2026-08-03 | €18.15 | -2.94% | €18.80 | €18.80 | €18.15 | 1.16K |
| 2026-07-31 | €18.70 | +0.54% | €18.20 | €18.70 | €18.20 | 410 |
| 2026-07-30 | €18.60 | +0.81% | €18.20 | €18.60 | €18.20 | 296 |
| 2026-07-29 | €18.45 | +0.54% | €18.90 | €18.90 | €18.20 | 313 |
| 2026-07-28 | €18.35 | -1.61% | €18.70 | €18.70 | €18.20 | 276 |
| 2026-07-27 | €18.65 | -0.80% | €18.60 | €18.65 | €18.20 | 703 |
| 2026-07-24 | €18.80 | -1.31% | €19.00 | €19.20 | €18.60 | 3.09K |
| 2026-07-23 | €19.05 | +3.53% | €18.70 | €19.05 | €18.60 | 559 |
| 2026-07-22 | €18.40 | -1.34% | €18.90 | €18.90 | €18.25 | 140 |
| 2026-07-21 | €18.65 | -1.32% | €18.40 | €18.65 | €18.30 | 178 |
| 2026-07-20 | €18.90 | +2.44% | €19.80 | €19.80 | €18.70 | 810 |
| 2026-07-17 | €18.45 | +0.27% | €18.25 | €18.70 | €18.20 | 596 |
| 2026-07-16 | €18.40 | -2.39% | €18.35 | €18.40 | €18.25 | 318 |
| 2026-07-15 | €18.85 | -2.08% | €19.30 | €19.30 | €18.40 | 898 |
| 2026-07-14 | €19.25 | +1.32% | €19.35 | €19.35 | €19.00 | 614 |
| 2026-07-13 | €19.00 | +2.70% | €17.95 | €19.00 | €17.95 | 1.16K |
| 2026-07-10 | €18.50 | +1.93% | €18.75 | €19.10 | €18.25 | 1.52K |
| 2026-07-09 | €18.15 | +4.01% | €17.95 | €18.15 | €17.45 | 256 |
| 2026-07-08 | €17.45 | -3.86% | €18.15 | €18.40 | €17.45 | 496 |
| 2026-07-07 | €18.15 | -3.20% | €18.85 | €18.85 | €17.95 | 106 |
| 2026-07-06 | €18.75 | +1.35% | €18.40 | €18.75 | €18.05 | 518 |
| 2026-07-03 | €18.50 | 0.00% | €18.50 | €18.55 | €18.25 | 540 |
| 2026-07-02 | €18.50 | +0.54% | €18.30 | €18.55 | €18.30 | 182 |
| 2026-07-01 | €18.40 | -4.17% | €19.40 | €19.40 | €18.20 | 545 |
| 2026-06-30 | €19.20 | +2.67% | €19.15 | €19.65 | €18.90 | 3.42K |
| 2026-06-29 | €18.70 | +3.31% | €18.10 | €18.80 | €18.10 | 2.03K |
| 2026-06-26 | €18.10 | -4.74% | €18.60 | €18.60 | €17.85 | 1.05K |
| 2026-06-25 | €19.00 | -1.04% | €18.90 | €19.00 | €18.55 | 2.11K |
| 2026-06-24 | €19.20 | +0.52% | €19.40 | €19.40 | €19.05 | 369 |
| 2026-06-23 | €19.10 | +1.60% | €18.80 | €19.45 | €18.80 | 1.85K |
| 2026-06-22 | €18.80 | -3.59% | €19.40 | €19.50 | €18.55 | 1.63K |
| 2026-06-19 | €19.50 | +1.83% | €19.30 | €19.50 | €19.30 | 718 |
| 2026-06-18 | €19.15 | 0.00% | €18.85 | €19.35 | €18.85 | 807 |
| 2026-06-17 | €19.15 | -3.28% | €20.10 | €20.10 | €19.15 | 2.12K |
| 2026-06-16 | €19.80 | 0.00% | €19.70 | €19.85 | €19.70 | 690 |
| 2026-06-15 | €19.80 | -2.46% | €20.00 | €21.30 | €19.75 | 5.68K |
| 2026-06-12 | €20.30 | +1.00% | €20.30 | €20.80 | €20.10 | 1.96K |
| 2026-06-11 | €20.10 | -0.50% | €19.75 | €20.10 | €19.70 | 124 |
| 2026-06-10 | €20.20 | +0.50% | €19.80 | €20.20 | €19.80 | 948 |
| 2026-06-09 | €20.10 | +0.75% | €19.60 | €20.20 | €19.60 | 278 |
| 2026-06-08 | €19.95 | +1.27% | €20.40 | €20.40 | €19.80 | 520 |
| 2026-06-05 | €19.70 | -2.48% | €19.30 | €19.70 | €18.75 | 0 |
| 2026-06-04 | €20.20 | +2.02% | €20.10 | €20.50 | €19.40 | 1.58K |
| 2026-06-03 | €19.80 | -0.25% | €19.45 | €20.00 | €19.45 | 837 |
| 2026-06-02 | €19.85 | +0.76% | €19.55 | €20.00 | €19.45 | 1.58K |
| 2026-06-01 | €19.70 | -3.90% | €21.40 | €21.40 | €19.60 | 4.49K |
| 2026-05-29 | €20.50 | -3.30% | €21.10 | €21.10 | €19.90 | 1.04K |