Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 2.746
-0.006 (-0.22%)
At close: Mar 27, 2026
FRA:DW51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.22% | - |
| Mar 26, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.97% | - |
| Mar 25, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Mar 24, 2026 | 2.27 | 2.50 | 2.27 | 2.50 | 2.50 | 11.31% | 1,145 |
| Mar 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.09% | - |
| Mar 20, 2026 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | -4.91% | 1,000 |
| Mar 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.29% | - |
| Mar 18, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 25.15% | - |
| Mar 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.76% | - |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.37% | - |
| Mar 13, 2026 | 1.65 | 2.05 | 1.65 | 2.05 | 2.05 | 23.90% | 1,430 |
| Mar 12, 2026 | 1.30 | 1.65 | 1.30 | 1.65 | 1.65 | 25.13% | 1,000 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.15% | 150 |
| Mar 10, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 12.22% | 5,176 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.39% | 90 |
| Mar 6, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.27% | 4,171 |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.49% | 20 |
| Mar 4, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.66% | 550 |
| Mar 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.54% | - |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.93% | - |
| Feb 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.89% | 1,000 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.68% | - |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.68% | - |
| Feb 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.70% | - |
| Feb 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.55% | - |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.31% | - |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.81% | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.92% | - |
| Feb 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.83% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.02% | - |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.17% | - |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.83% | - |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | - |
| Feb 5, 2026 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -6.66% | 15,500 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.16% | - |
| Feb 3, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 7.70% | 1,450 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -10.42% | - |
| 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% | - |