EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	25.400	25.400	23.900	24.800	24.323	5,182
2025-05-20	28.300	28.300	23.800	25.500	25.010	14,634
2025-05-19	29.300	30.200	27.800	28.300	27.756	7,388
2025-05-16	38.200	38.200	28.000	29.300	28.737	21,127
2025-05-15	38.600	38.600	37.500	38.100	37.367	1,317
2025-05-14	39.100	41.700	38.400	38.900	38.152	6,523
2025-05-13	37.900	39.400	37.900	39.400	38.642	1,328
2025-05-12	37.400	37.600	36.500	37.500	36.779	549
2025-05-09	37.000	37.500	36.000	37.500	36.779	4,736
2025-05-08	36.400	37.000	36.400	36.900	36.190	568
2025-05-07	37.000	37.000	36.300	36.400	35.700	414
2025-05-06	36.200	37.100	34.800	36.500	35.798	3,381
2025-05-05	35.400	36.200	35.400	36.000	35.308	387
2025-05-02	34.400	35.300	33.700	35.300	34.621	2,071
2025-04-30	35.200	35.200	34.000	34.800	34.131	1,658
2025-04-29	34.400	35.400	34.400	35.200	34.523	853
2025-04-28	36.400	36.400	35.200	35.200	34.523	2,619
2025-04-25	35.300	36.200	35.300	36.200	35.504	2,012
2025-04-24	34.600	35.300	34.600	35.100	34.425	1,938
2025-04-23	36.000	36.000	33.100	34.300	33.640	379
2025-04-22	35.500	36.500	35.500	35.500	34.817	333
2025-04-17	35.900	35.900	35.500	35.800	35.112	130
2025-04-16	36.000	36.000	35.800	35.800	35.112	258
2025-04-15	35.700	36.200	35.700	35.900	35.210	691
2025-04-14	35.200	36.200	34.800	35.500	34.817	2,138
2025-04-11	35.900	35.900	34.400	34.800	34.131	459
2025-04-10	33.000	36.000	33.000	36.000	35.308	4,750
2025-04-09	34.200	34.200	33.200	34.200	33.542	877
2025-04-08	33.600	33.600	32.600	33.500	32.856	1,660
2025-04-07	33.400	36.900	30.600	32.900	32.267	3,750
2025-04-04	33.800	33.800	33.000	33.500	32.856	7,736
2025-04-03	33.000	33.600	33.000	33.600	32.954	1,190
2025-04-02	33.500	33.500	33.400	33.400	32.758	120
2025-04-01	33.700	33.700	33.000	33.300	32.660	1,174
2025-03-31	33.700	33.800	33.000	33.000	32.365	1,522
2025-03-28	34.700	35.800	34.000	34.000	33.346	5,752
2025-03-27	34.100	34.900	33.900	34.700	34.033	1,806
2025-03-26	34.100	34.200	33.800	34.000	33.346	1,901
2025-03-25	33.800	34.200	33.600	34.200	33.542	1,052
2025-03-24	33.500	33.900	33.300	33.600	32.954	379
2025-03-21	31.700	33.100	31.700	33.100	32.464	3,935
2025-03-20	31.400	31.500	31.300	31.300	30.698	145
2025-03-19	32.200	32.200	31.400	31.400	30.796	1,486
2025-03-18	32.400	33.000	31.400	32.100	31.483	7,590
2025-03-17	31.300	32.400	31.300	32.400	31.777	2,886
2025-03-14	30.700	31.200	30.700	31.200	30.600	2,029
2025-03-13	31.000	31.000	30.700	30.900	30.306	178
2025-03-12	30.700	31.000	30.500	30.700	30.110	1,207
2025-03-11	30.800	30.800	30.200	30.500	29.914	461
2025-03-10	29.700	30.800	29.700	30.100	29.521	2,626
2025-03-07	30.100	30.600	29.900	30.600	30.012	1,067
2025-03-06	30.600	30.600	29.900	30.100	29.521	942
2025-03-05	30.200	30.400	30.100	30.400	29.815	735
2025-03-04	30.800	30.800	29.800	30.100	29.521	2,233
2025-03-03	29.900	30.600	29.900	30.600	30.012	1,714
2025-02-28	29.900	30.100	29.900	30.100	29.521	100
2025-02-27	30.300	30.300	30.100	30.100	29.521	140
2025-02-26	30.100	30.100	29.900	29.900	29.325	77
2025-02-25	30.200	30.200	29.600	29.900	29.325	796
2025-02-24	30.000	30.300	29.600	30.200	29.619	2,288

← NewerPage 7 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.