Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 1.338
+0.118 (9.67%)
At close: Jul 31, 2026
FRA:DW51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 9.67% | - |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.94% | - |
| Jul 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.60% | - |
| Jul 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.08% | - |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -10.40% | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.60% | - |
| Jul 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 12.05% | - |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.16% | - |
| Jul 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.97% | - |
| Jul 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.80% | - |
| Jul 17, 2026 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | 4.15% | 600 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.31% | - |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.55% | - |
| Jul 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.79% | - |
| Jul 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.66% | - |
| Jul 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.14% | - |
| Jul 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.07% | - |
| Jul 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Jul 7, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 7.33% | 4,000 |
| Jul 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.62% | - |
| Jul 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.67% | - |
| Jul 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.63% | - |
| Jul 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Jun 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.68% | - |
| Jun 29, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 9.91% | 350 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.95% | - |
| Jun 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -6.85% | - |
| Jun 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.22% | - |
| Jun 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.28% | - |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.06% | - |
| Jun 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.65% | - |
| Jun 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.07% | - |
| Jun 17, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.44% | 6,154 |
| Jun 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Jun 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.03% | - |
| Jun 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | - |
| Jun 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.14% | - |
| Jun 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.87% | - |
| Jun 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.67% | - |
| Jun 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.27% | - |
| Jun 5, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.39% | - |
| Jun 4, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.09% | 4,490 |
| Jun 3, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | -4.35% | 4,490 |
| Jun 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -5.65% | - |
| Jun 1, 2026 | 2.16 | 2.34 | 2.16 | 2.34 | 2.34 | 4.84% | 805 |
| May 29, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.39% | - |
| May 28, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 1.40% | 175 |
| May 27, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | -7.09% | 790 |
| May 26, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.26% | - |
| May 25, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.29% | - |