EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.300	18.300	18.100	18.100	18.100	65
2026-02-03	18.100	18.250	17.800	18.050	18.050	267
2026-02-02	19.750	19.750	17.900	17.900	17.900	1,228
2026-01-30	17.700	18.350	17.700	18.200	18.200	576
2026-01-29	17.850	18.400	17.700	17.750	17.750	1,169
2026-01-28	18.200	18.650	18.000	18.000	18.000	323
2026-01-27	18.300	18.650	18.300	18.650	18.650	525
2026-01-26	18.450	18.850	17.900	17.900	17.900	2,043
2026-01-23	18.550	18.550	17.900	18.200	18.200	139
2026-01-22	18.000	18.650	17.800	17.800	17.800	91
2026-01-21	17.850	18.350	17.850	18.100	18.100	106
2026-01-20	18.050	18.050	17.300	17.600	17.600	396
2026-01-19	17.650	18.050	17.550	17.750	17.750	1,508
2026-01-16	18.400	18.400	17.400	17.550	17.550	2,280
2026-01-15	20.000	20.000	17.600	18.400	18.400	9,100
2026-01-14	19.500	20.000	19.300	19.950	19.950	1,954
2026-01-13	18.150	19.450	17.650	19.250	19.250	3,827
2026-01-12	18.700	18.750	18.100	18.300	18.300	749
2026-01-09	19.000	19.200	18.250	18.800	18.800	1,472
2026-01-08	19.000	19.500	18.950	19.250	19.250	2,531
2026-01-07	19.250	19.450	17.950	19.000	19.000	2,545
2026-01-06	17.650	18.950	17.650	18.950	18.950	1,917
2026-01-05	18.350	18.400	18.050	18.050	18.050	559
2026-01-02	17.500	18.400	17.500	18.050	18.050	2,862
2025-12-30	17.250	17.350	17.000	17.200	17.200	976
2025-12-29	16.900	17.500	16.650	17.000	17.000	5,985
2025-12-23	18.400	18.400	16.900	17.400	17.400	725
2025-12-22	17.600	17.600	17.150	17.550	17.550	2,355
2025-12-19	17.500	17.650	17.050	17.250	17.250	3,196
2025-12-18	17.600	17.600	17.600	17.600	17.600	286
2025-12-17	17.600	17.600	17.600	17.600	17.600	1,122
2025-12-16	17.400	18.250	17.050	17.600	17.600	1,925
2025-12-15	17.900	17.900	17.900	17.900	17.900	4,755
2025-12-12	18.050	18.050	17.700	17.900	17.900	2,370
2025-12-11	17.750	18.350	17.700	17.950	17.950	2,684
2025-12-10	18.000	18.400	17.800	18.000	18.000	726
2025-12-09	18.000	18.400	17.850	18.400	18.400	262
2025-12-08	18.350	18.400	17.950	17.950	17.950	379
2025-12-05	18.300	18.300	17.950	18.150	18.150	227
2025-12-04	18.150	18.150	17.750	18.050	18.050	1,355
2025-12-03	17.550	18.300	17.550	18.300	18.300	3,618
2025-12-02	17.900	17.900	17.550	17.700	17.700	116
2025-12-01	17.750	17.900	17.650	17.850	17.850	546
2025-11-28	18.100	18.100	17.250	17.650	17.650	1,694
2025-11-27	18.450	18.500	17.950	18.350	18.350	78
2025-11-26	17.850	17.900	17.850	17.850	17.850	635
2025-11-25	17.900	18.100	17.900	18.100	18.100	83
2025-11-24	18.550	18.550	17.900	17.900	17.900	1,765
2025-11-21	18.700	18.900	18.700	18.900	18.900	33
2025-11-20	19.950	19.950	18.650	18.750	18.750	665
2025-11-19	19.400	19.700	19.100	19.100	19.100	499
2025-11-18	19.450	19.750	19.450	19.750	19.750	2,073
2025-11-17	20.000	20.200	19.750	19.950	19.950	2,371
2025-11-14	19.500	19.750	19.100	19.450	19.450	1,000
2025-11-13	19.250	19.250	19.250	19.250	19.250	1,032
2025-11-12	18.700	19.500	18.700	19.250	19.250	6,109
2025-11-11	18.550	18.900	18.000	18.500	18.500	9,374
2025-11-10	16.550	16.550	16.550	16.550	16.550	1,303
2025-11-07	16.550	16.550	16.550	16.550	16.550	1,357
2025-11-06	15.900	16.600	15.900	16.550	16.550	1,831

← NewerPage 4 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.