Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 1.420
-0.100 (-6.58%)
At close: Jan 30, 2026
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -6.58% | 20,350 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 13.86% | - |
| Jan 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 10.42% | - |
| Jan 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.78% | - |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.54% | 15,500 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.84% | - |
| Jan 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.51% | - |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.76% | - |
| Jan 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Jan 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.87% | - |
| Jan 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.24% | - |
| Jan 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.83% | - |
| Jan 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.90% | - |
| Jan 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.74% | - |
| Jan 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.21% | - |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.47% | - |
| Jan 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.66% | - |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.65% | - |
| Jan 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.08% | - |
| Jan 2, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 11.18% | 17,256 |
| Dec 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.08% | - |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.54% | - |
| Dec 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.42% | - |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.36% | - |
| Dec 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.64% | - |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.98% | - |
| Dec 16, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 1.95% | 200 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.23% | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.34% | - |
| Dec 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.97% | - |
| Dec 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.93% | - |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.45% | - |
| Dec 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.23% | - |
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 200 |
| Dec 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.00% | - |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.57% | - |
| 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% | - |