Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

EnviTec Biogas AG (ETG.F)

Compare

30.20

+0.90

+(3.07%)

At close: February 21 at 8:00:34 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	30.20	30.20	30.20	30.20	30.20	4
Feb 20, 2025	29.30	29.30	29.30	29.30	29.30	-
Feb 19, 2025	29.80	29.80	29.80	29.80	29.80	-
Feb 18, 2025	30.20	30.20	30.20	30.20	30.20	36
Feb 17, 2025	30.70	31.40	30.70	31.40	31.40	442
Feb 14, 2025	30.60	30.60	30.60	30.60	30.60	-
Feb 13, 2025	30.90	31.90	30.90	31.90	31.90	100
Feb 12, 2025	30.10	30.10	30.10	30.10	30.10	-
Feb 11, 2025	31.00	31.00	31.00	31.00	31.00	-
Feb 10, 2025	30.80	30.80	30.80	30.80	30.80	-
Feb 7, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 6, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 5, 2025	29.70	29.70	29.70	29.70	29.70	-
Feb 4, 2025	30.10	30.10	30.10	30.10	30.10	-
Feb 3, 2025	30.00	31.10	30.00	31.10	31.10	306
Jan 31, 2025	29.70	29.70	29.00	29.00	29.00	3
Jan 30, 2025	29.40	29.40	29.40	29.40	29.40	9
Jan 29, 2025	28.50	28.50	28.50	28.50	28.50	-
Jan 28, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 27, 2025	28.40	28.70	28.40	28.70	28.70	439
Jan 24, 2025	28.80	29.40	28.80	28.80	28.80	100
Jan 23, 2025	28.90	28.90	28.90	28.90	28.90	55
Jan 22, 2025	29.60	29.60	29.30	29.30	29.30	50
Jan 21, 2025	29.10	30.00	29.10	30.00	30.00	180
Jan 20, 2025	28.40	29.10	28.40	29.10	29.10	15
Jan 17, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 16, 2025	28.70	28.70	28.70	28.70	28.70	2
Jan 15, 2025	28.50	28.70	28.50	28.70	28.70	205
Jan 14, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 13, 2025	28.90	28.90	28.80	28.80	28.80	530
Jan 10, 2025	29.00	29.00	28.80	28.80	28.80	85
Jan 9, 2025	29.00	29.30	29.00	29.30	29.30	50
Jan 8, 2025	29.10	29.10	29.10	29.10	29.10	-
Jan 7, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 6, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 3, 2025	28.60	29.80	28.60	29.80	29.80	100
Jan 2, 2025	28.30	29.50	28.30	29.50	29.50	100
Dec 30, 2024	29.20	29.60	28.90	28.90	28.90	4
Dec 27, 2024	29.50	29.90	29.40	29.90	29.90	330
Dec 23, 2024	29.20	30.00	29.20	30.00	30.00	156
Dec 20, 2024	29.70	29.70	29.70	29.70	29.70	82
Dec 19, 2024	30.00	30.00	29.90	29.90	29.90	146
Dec 18, 2024	29.90	29.90	29.90	29.90	29.90	-
Dec 17, 2024	29.90	29.90	29.90	29.90	29.90	-
Dec 16, 2024	30.10	30.80	30.10	30.80	30.80	80
Dec 13, 2024	29.90	29.90	29.90	29.90	29.90	-
Dec 12, 2024	30.50	30.50	30.50	30.50	30.50	-
Dec 11, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 10, 2024	30.30	31.00	30.30	31.00	31.00	5
Dec 9, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 6, 2024	30.20	30.80	30.20	30.80	30.80	100
Dec 5, 2024	30.20	30.20	30.20	30.20	30.20	-
Dec 4, 2024	30.50	31.00	30.50	31.00	31.00	250
Dec 3, 2024	30.80	31.10	30.80	31.10	31.10	25
Dec 2, 2024	30.20	32.00	30.20	32.00	32.00	130
Nov 29, 2024	31.10	31.10	31.10	31.10	31.10	-
Nov 28, 2024	31.10	31.10	31.10	31.10	31.10	-
Nov 27, 2024	29.90	29.90	29.90	29.90	29.90	60
Nov 26, 2024	29.90	29.90	29.90	29.90	29.90	-
Nov 25, 2024	30.90	30.90	30.50	30.50	30.50	30
Nov 22, 2024	30.40	30.40	30.40	30.40	30.40	-
Nov 21, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 20, 2024	29.50	30.00	29.50	30.00	30.00	200
Nov 19, 2024	29.20	29.20	29.20	29.20	29.20	-
Nov 18, 2024	30.90	30.90	30.90	30.90	30.90	5
Nov 15, 2024	30.00	30.00	30.00	30.00	30.00	-
Nov 14, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 13, 2024	30.70	30.70	30.70	30.70	30.70	40
Nov 12, 2024	30.70	30.70	30.70	30.70	30.70	-
Nov 11, 2024	30.70	30.70	30.70	30.70	30.70	-
Nov 8, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 7, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 6, 2024	31.00	31.20	31.00	31.20	31.20	126
Nov 5, 2024	31.50	31.50	31.50	31.50	31.50	-
Nov 4, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 1, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 31, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 30, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 29, 2024	31.70	31.70	31.70	31.70	31.70	-
Oct 28, 2024	32.70	32.70	32.70	32.70	32.70	-
Oct 25, 2024	32.80	32.80	32.80	32.80	32.80	-
Oct 24, 2024	31.60	33.40	31.60	32.60	32.60	2
Oct 23, 2024	31.10	31.10	31.10	31.10	31.10	-
Oct 22, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 21, 2024	31.50	31.50	31.50	31.50	31.50	-
Oct 18, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 17, 2024	32.10	32.10	32.10	32.10	32.10	-
Oct 16, 2024	31.40	32.40	31.40	32.40	32.40	50
Oct 15, 2024	31.60	32.00	31.50	31.50	31.50	2,025
Oct 14, 2024	31.60	32.00	31.60	32.00	32.00	30
Oct 11, 2024	30.30	30.30	30.30	30.30	30.30	-
Oct 10, 2024	30.50	30.50	30.50	30.50	30.50	-
Oct 9, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 8, 2024	30.00	30.50	30.00	30.50	30.50	250
Oct 7, 2024	29.70	31.30	29.70	31.30	31.30	90
Oct 4, 2024	30.10	30.10	30.10	30.10	30.10	-
Oct 3, 2024	31.70	31.70	30.90	31.60	31.60	332
Oct 2, 2024	30.90	32.20	30.90	32.20	32.20	145
Oct 1, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 30, 2024	31.10	31.50	31.10	31.50	31.50	52
Sep 27, 2024	32.00	32.00	31.50	31.50	31.50	60
Sep 26, 2024	31.50	31.50	31.50	31.50	31.50	-
Sep 25, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 24, 2024	31.50	31.50	31.50	31.50	31.50	-
Sep 23, 2024	31.90	31.90	31.90	31.90	31.90	-
Sep 20, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 19, 2024	30.90	30.90	30.90	30.90	30.90	-
Sep 18, 2024	30.90	30.90	30.90	30.90	30.90	-
Sep 17, 2024	30.80	31.40	30.80	31.40	31.40	-
Sep 16, 2024	30.90	30.90	30.90	30.90	30.90	-
Sep 13, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 12, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 11, 2024	31.20	32.00	31.20	32.00	32.00	50
Sep 10, 2024	30.90	31.90	30.90	31.90	31.90	60
Sep 9, 2024	31.10	31.10	31.10	31.10	31.10	-
Sep 6, 2024	30.40	31.10	30.40	31.10	31.10	-
Sep 5, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 4, 2024	30.60	30.60	30.60	30.60	30.60	-
Sep 3, 2024	31.60	31.60	31.60	31.60	31.60	-
Sep 2, 2024	31.50	32.50	31.50	32.50	32.50	40
Aug 30, 2024	30.30	31.40	30.30	31.30	31.30	300
Aug 29, 2024	29.80	29.90	29.80	29.90	29.90	25
Aug 28, 2024	30.40	30.40	30.40	30.40	30.40	-
Aug 27, 2024	31.20	31.40	31.20	31.40	31.40	27
Aug 26, 2024	32.90	32.90	32.90	32.90	32.90	-
Aug 23, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 22, 2024	32.90	34.00	32.90	34.00	34.00	60
Aug 21, 2024	32.70	33.40	32.70	33.40	33.40	35
Aug 20, 2024	32.90	32.90	32.90	32.90	32.90	-
Aug 19, 2024	31.00	33.30	31.00	33.30	33.30	150
Aug 16, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 15, 2024	28.70	30.10	28.70	30.10	30.10	120
Aug 14, 2024	29.70	29.70	29.70	29.70	29.70	-
Aug 13, 2024	28.60	28.60	28.60	28.60	28.60	-
Aug 12, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 9, 2024	29.30	29.30	29.30	29.30	29.30	200
Aug 8, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 7, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 6, 2024	28.10	29.30	28.10	29.30	29.30	57
Aug 5, 2024	29.70	29.70	29.00	29.00	29.00	51
Aug 2, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 1, 2024	29.90	29.90	29.90	29.90	29.90	-
Jul 31, 2024	29.00	29.70	29.00	29.70	29.70	-
Jul 30, 2024	29.60	30.00	29.60	30.00	30.00	69
Jul 29, 2024	29.60	29.60	29.60	29.60	29.60	30
Jul 26, 2024	29.60	29.60	29.60	29.60	29.60	-
Jul 25, 2024	29.10	29.10	29.10	29.10	29.10	-
Jul 24, 2024	29.40	29.40	29.40	29.40	29.40	202
Jul 23, 2024	29.70	29.70	29.50	29.50	29.50	152
Jul 22, 2024	29.00	29.80	29.00	29.80	29.80	-
Jul 19, 2024	30.00	30.00	30.00	30.00	30.00	-
Jul 18, 2024	29.50	29.50	29.50	29.50	29.50	7
Jul 17, 2024	29.70	29.70	29.70	29.70	29.70	-
Jul 16, 2024	30.10	30.10	30.10	30.10	30.10	-
Jul 15, 2024	30.30	30.30	30.30	30.30	30.30	-
Jul 12, 2024	29.50	30.10	29.50	30.10	30.10	75
Jul 11, 2024	29.60	29.60	29.60	29.60	29.60	-
Jul 10, 2024	30.30	30.30	30.30	30.30	30.30	-
Jul 9, 2024	31.70	31.70	31.70	31.70	31.70	100
Jul 8, 2024	29.50	31.70	29.50	31.70	31.70	140
Jul 5, 2024	30.10	30.10	30.10	30.10	30.10	2
Jul 4, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 3, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 2, 2024	31.50	31.50	31.50	31.50	31.50	-
Jul 1, 2024	32.20	32.20	31.30	31.30	31.30	45
Jun 28, 2024	34.50	34.50	34.50	34.50	34.50	5
Jun 27, 2024	33.00	34.00	33.00	34.00	34.00	35
Jun 26, 2024	3.00 Dividend
Jun 26, 2024	32.00	32.60	32.00	32.60	32.60	50
Jun 25, 2024	36.00	36.00	36.00	36.00	33.00	-
Jun 24, 2024	35.00	35.00	35.00	35.00	32.08	150
Jun 21, 2024	34.80	34.80	34.80	34.80	31.90	-
Jun 20, 2024	36.00	36.00	34.80	34.80	31.90	500
Jun 19, 2024	35.40	35.40	35.40	35.40	32.45	-
Jun 18, 2024	35.80	35.80	35.80	35.80	32.82	-
Jun 17, 2024	35.50	35.90	35.50	35.90	32.91	2
Jun 14, 2024	36.10	36.90	36.10	36.90	33.83	100
Jun 13, 2024	36.90	36.90	36.90	36.90	33.83	-
Jun 12, 2024	36.80	36.80	36.80	36.80	33.73	120
Jun 11, 2024	37.00	37.00	37.00	37.00	33.92	18
Jun 10, 2024	37.40	37.40	37.40	37.40	34.28	-
Jun 7, 2024	36.20	36.20	36.20	36.20	33.18	-
Jun 6, 2024	36.00	36.00	36.00	36.00	33.00	-
Jun 5, 2024	35.60	35.60	35.60	35.60	32.63	-
Jun 4, 2024	37.00	37.00	36.90	36.90	33.83	50
Jun 3, 2024	35.30	35.30	35.30	35.30	32.36	-
May 31, 2024	36.90	37.40	36.90	37.40	34.28	200
May 30, 2024	35.50	37.30	35.50	37.30	34.19	300
May 29, 2024	36.90	37.00	36.90	37.00	33.92	40
May 28, 2024	35.20	36.70	35.20	36.70	33.64	60
May 27, 2024	35.70	36.20	35.70	36.20	33.18	20
May 24, 2024	34.40	35.70	33.90	35.70	32.73	545
May 23, 2024	34.30	34.30	34.30	34.30	31.44	-
May 22, 2024	34.00	35.00	34.00	34.80	31.90	160
May 21, 2024	32.90	34.60	32.90	34.60	31.72	360
May 20, 2024	31.90	32.90	31.90	32.90	30.16	250
May 17, 2024	31.40	31.40	31.40	31.40	28.78	-
May 16, 2024	30.50	30.50	30.50	30.50	27.96	-
May 15, 2024	29.10	31.90	29.10	31.90	29.24	200
May 14, 2024	29.00	29.00	29.00	29.00	26.58	-
May 13, 2024	27.90	28.50	27.90	28.50	26.13	272
May 10, 2024	27.30	27.30	27.30	27.30	25.02	-
May 9, 2024	27.40	27.40	27.40	27.40	25.12	-
May 8, 2024	27.40	27.70	27.40	27.70	25.39	1
May 7, 2024	27.40	27.40	27.40	27.40	25.12	-
May 6, 2024	28.50	28.50	28.50	28.50	26.13	20
May 3, 2024	28.40	28.40	28.40	28.40	26.03	-
May 2, 2024	28.50	28.50	28.50	28.50	26.13	-
Apr 30, 2024	28.50	28.50	28.50	28.50	26.13	-
Apr 29, 2024	27.80	29.00	27.80	28.40	26.03	200
Apr 26, 2024	27.50	27.50	27.50	27.50	25.21	-
Apr 25, 2024	28.70	28.70	28.70	28.70	26.31	-
Apr 24, 2024	29.20	29.20	29.20	29.20	26.77	128
Apr 23, 2024	28.30	28.30	28.30	28.30	25.94	-
Apr 22, 2024	29.50	29.50	29.50	29.50	27.04	474
Apr 19, 2024	28.10	28.10	28.10	28.10	25.76	-
Apr 18, 2024	28.40	29.00	28.40	29.00	26.58	50
Apr 17, 2024	27.70	27.70	27.70	27.70	25.39	-
Apr 16, 2024	28.10	28.50	27.70	27.70	25.39	200
Apr 15, 2024	28.80	28.80	28.80	28.80	26.40	-
Apr 12, 2024	28.50	28.50	28.50	28.50	26.13	-
Apr 11, 2024	28.40	28.40	28.40	28.40	26.03	35
Apr 10, 2024	28.20	28.20	28.20	28.20	25.85	-
Apr 9, 2024	28.50	28.50	28.50	28.50	26.13	-
Apr 8, 2024	28.60	28.60	28.60	28.60	26.22	-
Apr 5, 2024	28.10	28.60	28.10	28.60	26.22	3
Apr 4, 2024	27.40	28.80	27.40	28.80	26.40	10
Apr 3, 2024	28.20	28.20	28.20	28.20	25.85	-
Apr 2, 2024	29.00	29.00	29.00	29.00	26.58	55
Mar 28, 2024	29.30	29.30	29.30	29.30	26.86	80
Mar 27, 2024	28.60	28.60	28.60	28.60	26.22	-
Mar 26, 2024	28.10	29.00	28.10	29.00	26.58	100
Mar 25, 2024	29.30	29.30	28.10	28.10	25.76	125
Mar 22, 2024	28.20	28.20	28.20	28.20	25.85	-
Mar 21, 2024	28.50	28.50	28.50	28.50	26.13	-
Mar 20, 2024	28.20	28.20	28.20	28.20	25.85	-
Mar 19, 2024	28.90	28.90	28.90	28.90	26.49	-
Mar 18, 2024	27.50	27.50	27.50	27.50	25.21	-
Mar 15, 2024	28.20	28.20	28.00	28.00	25.67	80
Mar 14, 2024	27.40	27.40	27.40	27.40	25.12	-
Mar 13, 2024	27.90	27.90	27.90	27.90	25.58	-
Mar 12, 2024	27.80	27.80	27.80	27.80	25.48	-
Mar 11, 2024	27.80	27.80	27.80	27.80	25.48	-
Mar 8, 2024	27.80	27.80	27.80	27.80	25.48	73
Mar 7, 2024	27.40	27.40	27.40	27.40	25.12	-
Mar 6, 2024	28.20	28.20	28.20	28.20	25.85	-
Mar 5, 2024	27.50	27.50	27.50	27.50	25.21	-
Mar 4, 2024	28.60	28.60	27.90	27.90	25.58	54
Mar 1, 2024	28.10	28.10	28.10	28.10	25.76	-
Feb 29, 2024	28.00	28.00	28.00	28.00	25.67	-
Feb 28, 2024	28.60	29.20	28.60	29.20	26.77	66
Feb 27, 2024	26.40	28.60	26.40	28.60	26.22	10
Feb 26, 2024	28.80	29.40	27.00	27.00	24.75	434
Feb 23, 2024	27.90	27.90	27.90	27.90	25.58	-
Feb 22, 2024	28.70	29.90	28.70	29.90	27.41	125
Feb 21, 2024	27.30	27.30	23.80	23.80	21.82	300

Y5C.F GE Vernova Inc.

312.00

-8.24%

PNE3.F PNE AG

12.72

-0.16%

ADHI Arsenal Digital Holdings, Inc.

0.0588

0.00%

EKT.F Energiekontor AG

42.40

-0.93%

DEL.AX Delorean Corporation Limited

0.1350

0.00%

BZB.F Contact Energy Limited

4.8400

0.00%

GY2.F SolarBank Corporation

4.5800

+5.29%

0MC5.IL Public Power Corporation S.A.

2.2700

0.00%

ORSTEc.XC

DORL.TA Doral Group Renewable Energy Resources Ltd

1,529.00

-0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EnviTec Biogas AG (ETG.F)

Related Tickers