Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 1.603
+0.030 (1.91%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:DW51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1.44% | - |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.36% | - |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.18% | - |
| Aug 21, 2026 | 1.62 | 1.80 | 1.62 | 1.79 | 1.79 | 13.26% | 5,900 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.57% | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.82% | - |
| Aug 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.99% | - |
| Aug 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.51% | - |
| Aug 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.08% | - |
| Aug 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.98% | - |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.48% | - |
| Aug 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.69% | - |
| Aug 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.50% | - |
| Aug 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.41% | - |
| Aug 6, 2026 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 7.78% | 6,000 |
| Aug 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.55% | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.39% | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| 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% | - |