EnviTec Biogas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 37.400 | 37.700 | 36.600 | 36.900 | 33.149 | 4,658 |
| 2024-06-07 | 37.700 | 37.700 | 36.300 | 37.300 | 33.509 | 3,646 |
| 2024-06-06 | 36.800 | 37.000 | 36.300 | 37.000 | 33.239 | 2,943 |
| 2024-06-05 | 36.900 | 36.900 | 36.300 | 36.700 | 32.970 | 4,777 |
| 2024-06-04 | 36.600 | 37.100 | 36.300 | 36.300 | 32.610 | 6,707 |
| 2024-06-03 | 35.800 | 36.900 | 35.600 | 36.200 | 32.520 | 9,115 |
| 2024-05-31 | 37.600 | 37.600 | 35.900 | 35.900 | 32.251 | 6,820 |
| 2024-05-30 | 36.600 | 37.700 | 36.600 | 37.700 | 33.868 | 4,700 |
| 2024-05-29 | 37.200 | 37.800 | 36.300 | 36.300 | 32.610 | 4,622 |
| 2024-05-28 | 36.000 | 37.200 | 36.000 | 37.000 | 33.239 | 6,379 |
| 2024-05-27 | 36.000 | 36.000 | 34.700 | 35.900 | 32.251 | 6,340 |
| 2024-05-24 | 34.800 | 35.500 | 34.200 | 35.000 | 31.442 | 7,833 |
| 2024-05-23 | 34.900 | 34.900 | 34.500 | 34.700 | 31.173 | 3,471 |
| 2024-05-22 | 34.000 | 35.000 | 33.600 | 34.400 | 30.903 | 7,537 |
| 2024-05-21 | 33.200 | 35.100 | 32.500 | 33.900 | 30.454 | 9,201 |
| 2024-05-20 | 32.800 | 33.700 | 32.600 | 33.000 | 29.646 | 3,583 |
| 2024-05-17 | 32.600 | 32.800 | 32.400 | 32.600 | 29.286 | 2,806 |
| 2024-05-16 | 31.900 | 32.400 | 31.000 | 32.100 | 28.837 | 10,499 |
| 2024-05-15 | 29.700 | 32.100 | 29.700 | 31.200 | 28.029 | 21,301 |
| 2024-05-14 | 28.900 | 29.800 | 28.900 | 29.700 | 26.681 | 2,602 |
| 2024-05-13 | 28.000 | 29.100 | 27.900 | 29.100 | 26.142 | 24,691 |
| 2024-05-10 | 27.800 | 28.000 | 27.800 | 28.000 | 25.154 | 1,087 |
| 2024-05-09 | 27.900 | 28.000 | 27.800 | 27.900 | 25.064 | 986 |
| 2024-05-08 | 28.000 | 28.000 | 27.800 | 28.000 | 25.154 | 3,669 |
| 2024-05-07 | 28.000 | 29.100 | 27.900 | 28.000 | 25.154 | 7,909 |
| 2024-05-06 | 28.000 | 28.000 | 27.800 | 28.000 | 25.154 | 817 |
| 2024-05-03 | 29.000 | 29.000 | 27.600 | 27.900 | 25.064 | 5,443 |
| 2024-05-02 | 29.100 | 29.100 | 28.400 | 28.400 | 25.513 | 464 |
| 2024-04-30 | 29.100 | 29.100 | 28.700 | 28.900 | 25.962 | 1,996 |
| 2024-04-29 | 27.700 | 29.100 | 27.700 | 29.000 | 26.052 | 4,635 |
| 2024-04-26 | 27.900 | 28.000 | 26.700 | 28.000 | 25.154 | 2,641 |
| 2024-04-25 | 29.000 | 29.000 | 27.500 | 27.600 | 24.795 | 7,463 |
| 2024-04-24 | 29.000 | 29.000 | 28.800 | 29.000 | 26.052 | 539 |
| 2024-04-23 | 29.000 | 29.000 | 28.800 | 28.900 | 25.962 | 567 |
| 2024-04-22 | 29.000 | 29.000 | 28.800 | 28.800 | 25.873 | 2,312 |
| 2024-04-19 | 28.700 | 29.000 | 28.700 | 28.700 | 25.783 | 527 |
| 2024-04-18 | 28.900 | 29.000 | 28.100 | 28.800 | 25.873 | 4,975 |
| 2024-04-17 | 28.100 | 29.000 | 28.100 | 29.000 | 26.052 | 530 |
| 2024-04-16 | 29.000 | 29.000 | 28.200 | 28.300 | 25.423 | 607 |
| 2024-04-15 | 29.000 | 29.000 | 28.800 | 28.800 | 25.873 | 2,780 |
| 2024-04-12 | 29.000 | 29.000 | 28.800 | 28.800 | 25.873 | 853 |
| 2024-04-11 | 28.800 | 29.000 | 28.300 | 29.000 | 26.052 | 593 |
| 2024-04-10 | 29.000 | 29.000 | 28.400 | 29.000 | 26.052 | 1,586 |
| 2024-04-09 | 28.800 | 29.000 | 28.600 | 28.800 | 25.873 | 478 |
| 2024-04-08 | 29.200 | 29.200 | 28.600 | 29.000 | 26.052 | 771 |
| 2024-04-05 | 28.500 | 29.000 | 28.500 | 28.800 | 25.873 | 450 |
| 2024-04-04 | 28.900 | 29.000 | 28.500 | 28.900 | 25.962 | 804 |
| 2024-04-03 | 28.400 | 28.700 | 28.000 | 28.000 | 25.154 | 810 |
| 2024-04-02 | 28.100 | 28.800 | 28.000 | 28.800 | 25.873 | 681 |
| 2024-03-28 | 28.700 | 29.000 | 28.100 | 28.400 | 25.513 | 2,391 |
| 2024-03-27 | 29.000 | 29.000 | 28.700 | 28.700 | 25.783 | 955 |
| 2024-03-26 | 29.000 | 29.000 | 28.700 | 28.700 | 25.783 | 11,431 |
| 2024-03-25 | 29.000 | 29.000 | 28.700 | 28.700 | 25.783 | 1,460 |
| 2024-03-22 | 29.000 | 29.000 | 28.500 | 28.700 | 25.783 | 1,702 |
| 2024-03-21 | 28.900 | 29.000 | 28.500 | 28.500 | 25.603 | 1,116 |
| 2024-03-20 | 28.500 | 28.800 | 28.500 | 28.800 | 25.873 | 193 |
| 2024-03-19 | 29.500 | 29.500 | 28.300 | 28.800 | 25.873 | 1,039 |
| 2024-03-18 | 28.100 | 29.400 | 28.100 | 29.400 | 26.412 | 1,177 |
| 2024-03-15 | 28.900 | 28.900 | 27.700 | 28.100 | 25.244 | 2,037 |
| 2024-03-14 | 28.500 | 28.800 | 28.100 | 28.800 | 25.873 | 797 |
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.