EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	29.700	29.800	29.100	29.800	29.227	1,560
2025-02-20	29.900	29.900	29.100	29.600	29.031	2,203
2025-02-19	29.500	30.000	29.100	29.400	28.835	2,181
2025-02-18	30.500	30.900	30.100	30.500	29.914	1,695
2025-02-17	31.300	31.300	30.600	30.800	30.208	2,838
2025-02-14	32.000	32.000	30.900	31.300	30.698	2,461
2025-02-13	30.900	31.400	30.900	31.300	30.698	343
2025-02-12	30.900	31.300	30.900	31.300	30.698	728
2025-02-11	32.000	32.000	30.400	30.700	30.110	1,202
2025-02-10	31.500	31.700	30.800	31.700	31.090	1,564
2025-02-07	30.700	31.300	30.300	31.300	30.698	502
2025-02-06	30.700	30.800	30.500	30.700	30.110	361
2025-02-05	30.700	30.700	30.300	30.600	30.012	1,040
2025-02-04	30.800	30.800	30.400	30.400	29.815	3
2025-02-03	29.900	31.100	29.900	30.700	30.110	2,496
2025-01-31	29.900	30.200	29.500	29.700	29.129	89
2025-01-30	29.400	30.300	29.400	30.300	29.717	1,015
2025-01-29	29.000	29.600	28.900	28.900	28.344	634
2025-01-28	29.200	29.300	28.600	29.100	28.540	481
2025-01-27	28.800	29.000	28.500	28.800	28.246	2,267
2025-01-24	28.900	29.400	28.600	28.900	28.344	842
2025-01-23	29.100	29.300	28.600	29.300	28.737	785
2025-01-22	30.100	30.100	28.600	29.200	28.639	1,755
2025-01-21	29.400	32.000	28.700	30.200	29.619	5,887
2025-01-20	28.600	29.900	28.600	29.800	29.227	1,905
2025-01-17	29.000	29.000	28.600	29.000	28.442	884
2025-01-16	29.400	29.500	28.200	29.500	28.933	2,281
2025-01-15	29.100	29.300	28.400	29.300	28.737	3,664
2025-01-14	28.700	29.300	28.600	29.000	28.442	3,676
2025-01-13	29.200	29.300	28.900	29.100	28.540	2,501
2025-01-10	29.000	29.200	28.700	29.200	28.639	1,223
2025-01-09	29.000	29.300	28.900	29.100	28.540	1,122
2025-01-08	29.300	29.800	29.000	29.100	28.540	1,734
2025-01-07	29.800	29.800	29.300	29.400	28.835	858
2025-01-06	29.900	30.000	29.200	29.300	28.737	1,070
2025-01-03	29.400	29.400	28.900	29.200	28.639	905
2025-01-02	29.200	29.400	29.000	29.200	28.639	977
2024-12-30	29.400	29.600	28.100	28.900	28.344	4,603
2024-12-27	30.100	30.500	29.400	29.400	28.835	1,616
2024-12-23	30.200	30.300	29.500	30.100	29.521	759
2024-12-20	29.600	30.300	29.500	29.600	29.031	2,728
2024-12-19	30.000	30.300	29.600	29.600	29.031	886
2024-12-18	30.500	30.500	30.100	30.400	29.815	198
2024-12-17	30.100	30.200	30.100	30.100	29.521	254
2024-12-16	30.800	30.800	30.100	30.200	29.619	829
2024-12-13	30.500	30.500	30.200	30.200	29.619	188
2024-12-12	31.100	31.100	30.100	30.500	29.914	1,829
2024-12-11	30.700	30.900	30.700	30.900	30.306	10
2024-12-10	31.400	31.400	30.500	30.500	29.914	138
2024-12-09	31.200	31.200	30.500	31.000	30.404	639
2024-12-06	30.500	30.800	30.000	30.500	29.914	641
2024-12-05	30.200	30.900	30.000	30.900	30.306	514
2024-12-04	31.800	31.800	30.000	30.900	30.306	892
2024-12-03	31.900	31.900	31.000	31.200	30.600	130
2024-12-02	32.100	32.100	31.100	31.500	30.894	949
2024-11-29	32.300	32.300	30.800	30.900	30.306	240
2024-11-28	31.500	31.800	30.700	31.800	31.189	508
2024-11-27	30.200	32.600	29.500	31.700	31.090	2,556
2024-11-26	30.300	30.800	30.200	30.500	29.914	607
2024-11-25	31.200	31.200	29.900	30.200	29.619	1,087

← NewerPage 8 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.