Aemetis, Inc. (FRA:DW51)
Germany · Delayed Price · Currency is EUR 2.286
-0.040 (-1.72%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:DW51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | - | -1.72% | - |
| Apr 23, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 4.96% | - |
| Apr 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.36% | - |
| Apr 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 20, 2026 | 1.91 | 2.22 | 1.91 | 2.22 | 2.22 | 5.90% | 4,150 |
| Apr 17, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 7.91% | 2,500 |
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.64% | - |
| Apr 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.60% | - |
| Apr 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.10% | - |
| Apr 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.29% | - |
| Apr 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -13.07% | - |
| Apr 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.92% | - |
| Apr 8, 2026 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -7.82% | 800 |
| Apr 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.78% | - |
| Apr 2, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.72% | - |
| Apr 1, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -9.19% | - |
| Mar 31, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 0.75% | 9,850 |
| Mar 30, 2026 | 2.85 | 2.95 | 2.85 | 2.94 | 2.94 | 6.99% | 5,033 |
| 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% | - |