EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.600	20.600	20.300	20.400	20.400	1,203
2025-08-12	21.400	21.400	21.400	21.400	21.400	4,363
2025-08-11	19.600	22.100	19.600	21.400	21.400	8,133
2025-08-08	18.500	19.650	18.400	19.550	19.550	4,761
2025-08-07	19.400	19.400	19.400	19.400	19.400	2,468
2025-08-06	19.200	19.650	19.200	19.400	19.400	2,426
2025-08-05	19.850	19.850	19.200	19.200	19.200	1,815
2025-08-04	19.500	19.950	19.500	19.650	19.650	1,923
2025-08-01	19.950	19.950	19.250	19.250	19.250	155
2025-07-31	20.000	20.000	19.800	19.800	19.800	272
2025-07-30	20.300	20.300	19.800	19.900	19.900	2,090
2025-07-29	20.100	20.600	20.000	20.000	20.000	1,153
2025-07-28	20.500	20.500	20.300	20.300	20.300	2,025
2025-07-25	20.700	20.700	19.700	19.800	19.800	2,009
2025-07-24	19.050	21.200	19.050	20.500	20.500	5,581
2025-07-23	18.800	18.800	18.800	18.800	18.800	480
2025-07-22	19.900	19.900	18.650	18.800	18.800	7,363
2025-07-21	19.850	20.400	19.500	19.900	19.900	3,304
2025-07-18	20.300	20.300	19.650	19.800	19.800	1,748
2025-07-17	19.550	20.400	19.050	20.200	20.200	4,226
2025-07-16	19.350	19.350	19.350	19.350	19.350	4,502
2025-07-15	20.100	20.100	19.250	19.350	19.350	10,701
2025-07-14	22.000	22.400	20.000	20.100	20.100	12,548
2025-07-11	23.300	23.300	23.300	23.300	23.300	10,610
2025-07-10	24.400	24.600	23.300	23.300	23.300	2,437
2025-07-09	24.000	24.300	23.500	23.800	23.800	3,911
2025-07-08	23.900	24.200	23.400	24.000	24.000	3,132
2025-07-07	25.200	25.200	24.100	24.300	24.300	1,476
2025-07-04	26.500	26.500	24.400	25.100	24.617	3,037
2025-07-03	26.200	26.200	25.000	26.000	25.500	3,556
2025-07-02	25.800	25.800	25.000	25.600	25.108	2,771
2025-07-01	26.500	26.500	25.900	26.400	25.892	481
2025-06-30	26.500	26.900	26.300	26.500	25.990	1,006
2025-06-27	25.900	27.200	25.900	26.700	26.187	2,038
2025-06-26	25.300	25.300	25.100	25.300	24.814	290
2025-06-25	25.400	26.300	25.000	25.000	24.519	1,828
2025-06-24	26.600	26.600	24.500	25.000	24.519	2,529
2025-06-23	26.300	26.600	26.000	26.000	25.500	1,019
2025-06-20	26.500	26.500	26.100	26.100	25.598	478
2025-06-19	26.500	26.500	26.000	26.000	25.500	782
2025-06-18	26.200	26.400	26.100	26.100	25.598	254
2025-06-17	26.100	26.500	26.100	26.400	25.892	844
2025-06-16	25.700	26.800	25.700	25.900	25.402	1,946
2025-06-13	25.100	25.800	25.100	25.500	25.010	1,063
2025-06-12	25.700	25.900	24.900	25.300	24.814	1,051
2025-06-11	26.800	26.800	25.000	25.100	24.617	2,501
2025-06-10	27.400	27.400	24.900	24.900	24.421	2,201
2025-06-09	27.400	27.500	26.300	26.300	25.794	556
2025-06-06	27.400	27.400	26.700	26.800	26.285	1,455
2025-06-05	26.200	27.400	26.200	26.800	26.285	2,723
2025-06-04	26.500	26.600	26.100	26.100	25.598	369
2025-06-03	26.700	26.700	26.300	26.600	26.089	247
2025-06-02	27.200	27.200	26.500	26.500	25.990	614
2025-05-30	27.400	27.500	26.900	27.100	26.579	911
2025-05-29	28.000	28.000	26.500	27.400	26.873	1,217
2025-05-28	28.200	28.500	26.400	26.800	26.285	8,156
2025-05-27	26.100	27.500	26.100	27.500	26.971	4,308
2025-05-26	24.100	26.000	24.100	25.900	25.402	1,765
2025-05-23	23.600	24.800	23.600	23.800	23.342	1,944
2025-05-22	24.400	24.800	22.700	23.900	23.440	7,521

← NewerPage 6 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.