FRA, ETG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ETG: EnviTec Biogas AG

28 Aug 2025

LAST: 18.65	CHANGE: 0.35	OPEN: 19.00	HIGH: 19.00	ASK: 0.00	VOLUME: 4
LAST: 18.65	CHG(%): 1.84	PREV: 19.00	LOW: 18.65	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	19.00	19.00	18.65	18.65	4
27 Aug 25	19.00	19.00	19.00	19.00	2K
26 Aug 25	19.40	19.45	18.90	18.90	2K
25 Aug 25	20.20	20.20	20.20	20.20	58
22 Aug 25	18.95	18.95	18.95	18.95	58
21 Aug 25	18.00	19.75	18.00	19.75	58
20 Aug 25	18.20	18.20	18.20	18.20	35
19 Aug 25	18.10	18.10	18.10	18.10	35
18 Aug 25	18.90	18.90	18.50	18.80	35
15 Aug 25	19.55	19.80	19.55	19.80	1

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.65
EPS Ratio:	1.63
PtB:	1.04
Shares:	76.32M
Market Cap:	1.423B

TECHNICAL INDICATORS

MA5:	19.14
MA10:	19.04
MA20:	19.44
MA50:	21.38
MA100:	26.09
MA200:	28.23
STO9:	26.19
STO14:	14.47
RSI14:	50.98
WPR14:	-85.53
MTM14:	-3.25
ROC14:	-0.15
ATR:	0.98
Week High:	20.20
Week Low:	18.00
Month High:	21.90
Month Low:	18.00
Year High:	38.93
Year Low:	18.00
Volatility:	47.50

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$0.50
26 Jun 2024	$3.00
04 Jul 2023	$2.00
06 Jul 2022	$1.00
07 Jul 2021	$1.00
08 Jul 2020	$1.00
03 Jul 2019	$1.00
04 Jul 2018	$1.00
28 Jun 2017	$0.60
29 Jun 2016	$0.80