EnviTec Biogas AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.100	17.250	16.900	17.050	17.050	607
2026-10-16	17.100	17.400	16.900	17.050	17.050	1,424
2026-10-15	17.400	17.400	16.800	17.100	17.100	1,844
2026-10-14	17.300	17.550	16.900	17.200	17.200	3,008
2026-10-13	17.000	19.250	16.600	17.300	17.300	24,301
2026-10-12	13.950	17.400	13.600	17.400	17.400	4,593
2026-10-09	13.850	14.000	13.650	13.850	13.850	702
2026-10-08	13.850	14.250	13.350	13.600	13.600	5,617
2026-10-07	14.450	14.450	13.800	13.850	13.850	1,662
2026-10-06	14.450	14.800	14.250	14.550	14.550	1,449
2026-10-05	13.550	14.400	13.550	14.350	14.350	3,885
2026-10-02	14.600	14.750	12.500	14.200	14.200	6,584
2026-10-01	15.900	15.900	14.000	14.700	14.700	4,854
2026-09-30	15.200	15.300	14.850	15.300	15.300	4,248
2026-09-29	15.200	15.700	15.200	15.300	15.300	486
2026-09-28	15.550	15.700	15.100	15.650	15.650	2,700
2026-09-25	15.700	16.000	15.450	15.450	15.450	1,029
2026-09-24	15.800	15.850	15.700	15.700	15.700	1,735
2026-09-23	15.450	15.900	15.450	15.900	15.900	1,053
2026-09-22	15.950	15.950	15.400	15.800	15.800	2,058
2026-09-21	16.000	16.000	15.550	15.900	15.900	1,677
2026-09-18	15.800	16.000	15.750	16.000	16.000	1,339
2026-09-17	16.050	16.050	15.100	15.900	15.900	6,431
2026-09-16	15.150	16.050	15.150	16.050	16.050	2,070
2026-09-15	15.900	15.900	15.200	15.800	15.800	1,419
2026-09-14	16.150	16.450	15.750	15.850	15.850	2,109
2026-09-11	16.750	16.750	15.500	16.250	16.250	8,562
2026-09-10	16.700	16.900	16.400	16.900	16.900	726
2026-09-09	16.600	16.900	16.600	16.800	16.800	1,064
2026-09-08	16.750	17.100	16.600	16.600	16.600	473
2026-09-07	17.500	17.500	16.500	16.600	16.600	2,539
2026-09-04	17.500	17.550	17.050	17.100	17.100	1,745
2026-09-03	17.300	17.300	17.050	17.250	17.250	1,194
2026-09-02	17.600	17.600	17.150	17.500	17.500	336
2026-09-01	17.550	17.550	17.400	17.450	17.450	1,328
2026-08-31	17.750	17.950	17.300	17.300	17.300	970
2026-08-28	17.500	17.500	17.150	17.450	17.450	907
2026-08-27	17.350	17.500	17.350	17.500	17.500	23
2026-08-26	17.400	17.400	17.350	17.350	17.350	552
2026-08-25	17.500	17.850	17.400	17.550	17.550	108
2026-08-24	18.000	18.150	17.150	17.450	17.450	6,084
2026-08-21	18.000	18.000	17.800	18.000	18.000	152
2026-08-20	17.900	17.900	17.800	17.900	17.900	2,971
2026-08-19	18.400	18.400	17.850	18.100	18.100	1,137
2026-08-18	17.500	18.350	17.450	18.350	18.350	1,538
2026-08-17	18.400	18.400	17.500	17.850	17.850	1,536
2026-08-14	17.700	17.700	17.500	17.700	17.700	480
2026-08-13	17.600	17.850	17.500	17.650	17.650	1,119
2026-08-12	17.900	17.900	17.700	17.900	17.900	319
2026-08-11	18.100	18.100	17.650	17.950	17.950	1,409
2026-08-10	17.700	18.000	17.700	17.700	17.700	1,305
2026-08-07	18.400	18.400	17.500	17.700	17.700	1,474
2026-08-06	18.400	18.400	17.800	18.200	18.200	766
2026-08-05	18.150	18.350	18.100	18.350	18.350	632
2026-08-04	18.500	18.500	17.800	18.100	18.100	1,544
2026-08-03	18.800	18.800	18.150	18.150	18.150	1,160
2026-07-31	18.200	18.700	18.200	18.700	18.700	410
2026-07-30	18.200	18.600	18.200	18.600	18.600	296
2026-07-29	18.900	18.900	18.200	18.450	18.450	313
2026-07-28	18.700	18.700	18.200	18.350	18.350	276

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.5000 EUR
2024-06-26	3.0000 EUR
2023-07-04	2.0000 EUR
2022-07-06	1.0000 EUR
2021-07-07	1.0000 EUR
2020-07-08	1.0000 EUR
2019-07-03	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.