EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	16.750	16.750	16.750	16.750	16.750	2,293
2025-11-04	18.300	18.300	15.950	16.750	16.750	2,506
2025-11-03	18.600	18.600	17.900	18.300	18.300	398
2025-10-31	18.450	18.500	17.950	18.500	18.500	2,977
2025-10-30	18.250	18.400	17.800	18.400	18.400	616
2025-10-29	18.550	18.550	18.250	18.250	18.250	463
2025-10-28	18.850	18.850	18.500	18.650	18.650	268
2025-10-27	18.600	18.900	18.550	18.700	18.700	3,039
2025-10-24	18.750	19.000	18.500	18.500	18.500	1,100
2025-10-23	19.000	19.000	18.250	18.250	18.250	556
2025-10-22	18.500	18.850	18.450	18.450	18.450	586
2025-10-21	18.600	19.000	18.500	18.800	18.800	1,840
2025-10-20	18.900	19.250	18.800	19.250	19.250	1,183
2025-10-17	19.150	19.150	18.200	18.800	18.800	614
2025-10-16	18.500	19.150	18.350	19.150	19.150	405
2025-10-15	18.950	18.950	18.500	18.500	18.500	199
2025-10-14	18.550	18.950	18.550	18.850	18.850	316
2025-10-13	18.300	18.950	18.000	18.950	18.950	249
2025-10-10	18.350	18.800	18.000	18.700	18.700	1,062
2025-10-09	19.000	19.000	18.400	18.550	18.550	413
2025-10-08	19.400	19.400	19.400	19.400	19.400	1,146
2025-10-07	19.250	19.400	18.100	19.400	19.400	2,721
2025-10-06	19.100	19.100	19.100	19.100	19.100	891
2025-10-03	19.650	19.650	18.800	19.100	19.100	514
2025-10-02	19.550	20.100	18.300	19.250	19.250	2,704
2025-10-01	19.400	19.400	18.450	19.300	19.300	1,483
2025-09-30	18.450	18.450	18.450	18.450	18.450	1,257
2025-09-29	18.800	18.950	18.400	18.450	18.450	318
2025-09-26	19.000	19.000	18.550	18.800	18.800	893
2025-09-25	19.000	19.050	18.850	19.050	19.050	609
2025-09-24	19.200	19.200	18.850	19.000	19.000	349
2025-09-23	19.950	20.000	18.800	19.050	19.050	2,076
2025-09-22	19.400	19.400	19.400	19.400	19.400	618
2025-09-19	19.150	19.600	18.600	19.400	19.400	5,758
2025-09-18	18.050	18.500	18.050	18.250	18.250	920
2025-09-17	18.300	18.500	17.500	18.050	18.050	2,582
2025-09-16	19.050	19.050	18.250	18.450	18.450	1,055
2025-09-15	19.050	19.050	18.600	18.900	18.900	1,191
2025-09-12	19.050	19.100	18.700	18.850	18.850	498
2025-09-11	19.100	19.200	18.750	18.950	18.950	143
2025-09-10	18.850	18.850	18.800	18.800	18.800	18
2025-09-09	18.850	18.850	18.850	18.850	18.850	40
2025-09-08	19.350	19.350	18.850	18.850	18.850	177
2025-09-05	19.200	19.350	19.100	19.100	19.100	1,199
2025-09-04	19.250	19.250	19.000	19.150	19.150	671
2025-09-03	18.850	19.100	18.800	18.800	18.800	704
2025-09-02	19.050	19.250	18.950	19.050	19.050	796
2025-09-01	19.500	19.500	19.050	19.050	19.050	84
2025-08-29	19.200	19.200	18.800	19.050	19.050	237
2025-08-28	19.250	19.250	18.500	18.750	18.750	4,098
2025-08-27	18.750	19.650	18.700	19.500	19.500	560
2025-08-26	19.150	19.150	18.800	18.800	18.800	1,586
2025-08-25	20.300	20.300	19.300	19.300	19.300	1,403
2025-08-22	19.650	20.200	19.650	20.100	20.100	3,657
2025-08-21	18.450	19.500	18.450	19.350	19.350	809
2025-08-20	18.400	19.000	18.350	18.400	18.400	393
2025-08-19	18.300	18.850	18.300	18.650	18.650	2,575
2025-08-18	19.200	19.600	18.050	18.400	18.400	3,627
2025-08-15	20.000	20.000	19.200	19.300	19.300	2,070
2025-08-14	20.400	20.400	20.400	20.400	20.400	1,180

← NewerPage 5 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.