Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

EnviTec Biogas AG (ETG) Historical Prices

DE:ETG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.0517.2517.0017.0017.00-0.58%1500.07
Oct 29, 202616.9017.2016.9017.1017.10+0.88%4440.20
Oct 28, 202617.2517.3516.8016.9516.95-1.74%2,1870.99
Oct 27, 202617.2517.4017.2517.2517.25-0.29%4550.21
Oct 26, 202617.1517.4017.1517.3017.30+0.29%1870.08
Oct 23, 202617.4017.4017.1517.2517.25+0.00%8970.41
Oct 22, 202617.2517.3516.5017.2517.25+0.29%2,0470.94
Oct 21, 202617.1017.2016.9017.2017.20+0.29%1,1880.54
Oct 20, 202617.3517.3516.8517.1517.15+0.59%3,4471.59
Oct 19, 202617.1017.2516.9017.0517.05+0.00%6070.28
Oct 16, 202617.1017.4016.9017.0517.05-0.29%1,4240.66
Oct 15, 202617.4017.4016.8017.1017.10-0.58%1,8440.87
Oct 14, 202617.3017.5516.9017.2017.20-0.58%3,0081.44
Oct 13, 202617.0019.2516.6017.3017.30-0.57%24,23614.16
Oct 12, 202613.9517.4013.6017.4017.40+25.63%3,8932.34
Oct 09, 202613.8514.0013.6513.8513.85+1.84%7020.42
Oct 08, 202613.8514.2513.3513.6013.60-1.81%5,6173.53
Oct 07, 202614.4514.4513.8013.8513.85-4.81%1,4370.90
Oct 06, 202614.4514.8014.2514.5514.55+1.39%1,4490.92
Oct 05, 202613.5514.4013.5514.3514.35+1.06%3,8852.56
Oct 02, 202614.6014.7512.5014.2014.20-3.40%6,5844.65
Oct 01, 202615.9015.9014.0014.7014.70-3.92%4,8543.60
Sep 30, 202615.2015.3014.8515.3015.30+0.00%4,2483.29
Sep 29, 202615.2015.7015.2015.3015.30-2.24%4860.38
Sep 28, 202615.5515.7015.1015.6515.65+1.29%2,7002.16
Sep 25, 202615.7016.0015.4515.4515.45-1.59%1,0290.80
Sep 24, 202615.8015.8515.7015.7015.70-1.26%1,7351.34
Sep 23, 202615.4515.9015.4515.9015.90+0.63%1,0530.81
Sep 22, 202615.9515.9515.4015.8015.80-0.63%2,0581.59
Sep 21, 202616.0016.0015.5515.9015.90-0.63%1,6771.32
Sep 18, 202615.8016.0015.7516.0016.00+0.63%1,3391.05
Sep 17, 202616.0516.0515.1015.9015.90-0.93%6,1315.07
Sep 16, 202615.1516.0515.1516.0516.05+1.58%2,0701.74
Sep 15, 202615.9015.9015.2015.8015.80-0.32%1,4191.20
Sep 14, 202616.1516.4515.7515.8515.85-2.46%2,1091.79
Sep 11, 202616.7516.7515.5016.2516.25-3.85%8,5628.13
Sep 10, 202616.7016.9016.4016.9016.90+0.60%7260.64
Sep 09, 202616.6016.9016.6016.8016.80+1.20%1,0640.93
Sep 08, 202616.7517.1016.6016.6016.60+0.00%4730.41
Sep 07, 202617.5017.5016.5016.6016.60-2.92%2,5392.28
Sep 04, 202617.5017.5517.0517.1017.10-0.87%1,7451.60
Sep 03, 202617.3017.3017.0517.2517.25-1.43%1,1941.11
Sep 02, 202617.6017.6017.1517.5017.50+0.29%3360.30
Sep 01, 202617.5517.5517.4017.4517.45+0.87%1,0540.93
Aug 31, 202617.7517.9517.3017.3017.30-0.86%9700.86
Aug 28, 202617.5017.5017.1517.4517.45-0.29%9070.80
Aug 27, 202617.3517.5017.3517.5017.50+0.86%230.02
Aug 26, 202617.4017.4017.3517.3517.35-1.14%3520.29
Aug 25, 202617.5017.8517.4017.5517.55+0.57%1080.09
Aug 24, 202618.0018.1517.1517.4517.45-3.06%6,0845.03