Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 1.443
+0.006 (0.42%)
At close: Nov 28, 2025
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.52% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.42% | 600 |
| Nov 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.63% | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | - |
| Nov 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.88% | - |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.67% | - |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.66% | - |
| Nov 20, 2025 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -9.06% | 899 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.36% | - |
| Nov 18, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | -5.12% | 500 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.79% | - |
| Nov 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.28% | - |
| Nov 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.96% | - |
| Nov 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.32% | - |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 18.91% | 400 |
| Nov 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.80% | - |
| Nov 6, 2025 | 1.73 | 1.85 | 1.50 | 1.57 | 1.57 | -10.58% | 2,181 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.55% | - |
| Nov 4, 2025 | 1.84 | 2.11 | 1.80 | 1.80 | 1.80 | -1.37% | 9,432 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.30% | - |
| Oct 31, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -1.85% | 460 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -5.27% | 135 |
| Oct 29, 2025 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -4.18% | 100 |
| Oct 28, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | -0.67% | 50 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.09 | 2.09 | 2.09 | -5.08% | 425 |
| Oct 24, 2025 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | -0.36% | 100 |
| Oct 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -10.22% | - |
| Oct 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.44% | 500 |
| Oct 21, 2025 | 2.51 | 2.61 | 2.51 | 2.61 | 2.61 | 12.71% | 2,244 |
| Oct 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.26% | - |
| Oct 17, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -6.78% | - |
| Oct 16, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.66% | - |
| Oct 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.86% | - |
| Oct 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 4.80% | - |
| Oct 13, 2025 | 2.25 | 2.38 | 2.25 | 2.38 | 2.38 | -3.10% | 100 |
| Oct 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.42% | - |
| Oct 9, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -5.90% | - |
| Oct 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -6.61% | - |
| Oct 7, 2025 | 2.55 | 2.72 | 2.55 | 2.72 | 2.72 | 11.91% | 1,000 |
| Oct 6, 2025 | 2.24 | 2.43 | 2.24 | 2.43 | 2.43 | 25.72% | 675 |
| Oct 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.71% | - |
| Oct 2, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -2.94% | 5,291 |
| Oct 1, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | -0.15% | 450 |
| Sep 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.51% | - |
| Sep 29, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 11.40% | 6,601 |
| Sep 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.71% | - |
| Sep 25, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.60% | - |
| Sep 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.40% | - |
| Sep 23, 2025 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 0.96% | 8,737 |