EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.600	18.650	18.200	18.650	18.650	703
2026-07-24	19.000	19.200	18.600	18.800	18.800	3,088
2026-07-23	18.700	19.050	18.600	19.050	19.050	559
2026-07-22	18.900	18.900	18.250	18.400	18.400	140
2026-07-21	18.400	18.650	18.300	18.650	18.650	178
2026-07-20	19.800	19.800	18.700	18.900	18.900	810
2026-07-17	18.250	18.700	18.200	18.450	18.450	596
2026-07-16	18.350	18.400	18.250	18.400	18.400	318
2026-07-15	19.300	19.300	18.400	18.850	18.850	898
2026-07-14	19.350	19.350	19.000	19.250	19.250	614
2026-07-13	17.950	19.000	17.950	19.000	19.000	1,164
2026-07-10	18.750	19.100	18.250	18.500	18.500	1,521
2026-07-09	17.950	18.150	17.450	18.150	18.150	256
2026-07-08	18.150	18.400	17.450	17.450	17.450	496
2026-07-07	18.850	18.850	17.950	18.150	18.150	106
2026-07-06	18.400	18.750	18.050	18.750	18.750	518
2026-07-03	18.500	18.550	18.250	18.500	18.500	540
2026-07-02	18.300	18.550	18.300	18.500	18.500	182
2026-07-01	19.400	19.400	18.200	18.400	18.400	545
2026-06-30	19.150	19.650	18.900	19.200	19.200	3,423
2026-06-29	18.100	18.800	18.100	18.700	18.700	2,025
2026-06-26	18.600	18.600	17.850	18.100	18.100	1,046
2026-06-25	18.900	19.000	18.550	19.000	19.000	2,113
2026-06-24	19.400	19.400	19.050	19.200	19.200	369
2026-06-23	18.800	19.450	18.800	19.100	19.100	1,849
2026-06-22	19.400	19.500	18.550	18.800	18.800	1,626
2026-06-19	19.300	19.500	19.300	19.500	19.500	718
2026-06-18	18.850	19.350	18.850	19.150	19.150	807
2026-06-17	20.100	20.100	19.150	19.150	19.150	2,117
2026-06-16	19.700	19.850	19.700	19.800	19.800	690
2026-06-15	20.000	21.300	19.750	19.800	19.800	5,676
2026-06-12	20.300	20.800	20.100	20.300	20.300	1,964
2026-06-11	19.750	20.100	19.700	20.100	20.100	124
2026-06-10	19.800	20.200	19.800	20.200	20.200	948
2026-06-09	19.600	20.200	19.600	20.100	20.100	278
2026-06-08	20.400	20.400	19.800	19.950	19.950	520
2026-06-05	19.300	19.700	18.750	19.700	19.700	2,892
2026-06-04	20.100	20.500	19.400	20.200	20.200	1,584
2026-06-03	19.450	20.000	19.450	19.800	19.800	837
2026-06-02	19.550	20.000	19.450	19.850	19.850	1,582
2026-06-01	21.400	21.400	19.600	19.700	19.700	4,489
2026-05-29	21.100	21.100	19.900	20.500	20.500	1,035
2026-05-28	20.100	21.200	20.100	21.200	21.200	2,732
2026-05-27	19.550	20.400	19.550	19.900	19.900	2,823
2026-05-26	20.200	20.400	20.000	20.400	20.400	3,016
2026-05-25	20.600	20.600	20.000	20.000	20.000	340
2026-05-22	20.500	20.600	20.000	20.600	20.600	1,065
2026-05-21	21.200	21.200	20.200	20.400	20.400	1,895
2026-05-20	20.000	21.600	19.800	21.600	21.600	2,401
2026-05-19	21.700	21.700	19.850	19.850	19.850	2,312
2026-05-18	21.800	21.800	20.700	21.000	21.000	557
2026-05-15	21.000	21.400	20.100	20.200	20.200	1,531
2026-05-14	21.500	22.300	20.500	20.700	20.700	781
2026-05-13	20.400	21.500	20.400	21.500	21.500	2,205
2026-05-12	19.900	21.900	19.700	20.000	20.000	8,621
2026-05-11	24.600	25.600	24.600	24.900	24.900	2,834
2026-05-08	24.600	25.000	24.300	24.400	24.400	2,474
2026-05-07	24.700	25.000	24.600	24.600	24.600	1,133
2026-05-06	25.300	25.700	24.400	24.700	24.700	2,851
2026-05-05	25.300	26.000	24.500	25.800	25.800	4,717

← NewerPage 2 of 22 · 1,273 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.