Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 1.148
+0.036 (3.24%)
Last updated: Oct 23, 2026, 4:43 PM CEST
FRA:DW51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 3.24% | 3,000 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.49% | - |
| Oct 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Oct 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.07% | - |
| Oct 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.71% | - |
| Oct 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.28% | - |
| Oct 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.75% | - |
| Oct 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.40% | - |
| Oct 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | - |
| Oct 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.15% | - |
| Oct 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.13% | - |
| Oct 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.54% | - |
| Oct 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.44% | - |
| Oct 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.06% | - |
| Oct 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.25% | - |
| Oct 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.62% | - |
| Oct 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.39% | - |
| Sep 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.16% | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Sep 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | - |
| Sep 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.72% | - |
| Sep 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -9.83% | 3,420 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.00% | - |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.44% | - |
| Sep 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 14.46% | - |
| Sep 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.22% | - |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.02% | - |
| Sep 16, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 4.27% | 570 |
| Sep 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.21% | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Sep 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Sep 10, 2026 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | 14.82% | 2,850 |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.28% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Sep 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.45% | - |
| Sep 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.71% | - |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Sep 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.64% | - |
| Sep 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.13% | - |
| Aug 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.02% | - |
| Aug 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.68% | - |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Aug 26, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -1.69% | 4,900 |
| 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% | - |