Alto Ingredients, Inc. (FRA:FPR)
Germany · Delayed Price · Currency is EUR 2.102
+0.024 (1.15%)
Last updated: Feb 20, 2026, 8:00 AM CET
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.15% | - |
| Feb 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.11% | - |
| Feb 18, 2026 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | -1.79% | 216 |
| Feb 17, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.27% | - |
| Feb 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.46% | - |
| Feb 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.28% | - |
| Feb 12, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 2 |
| Feb 11, 2026 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -1.32% | 1,000 |
| Feb 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | - |
| Feb 9, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.24% | - |
| Feb 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.50% | - |
| Feb 5, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -5.29% | 1,000 |
| Feb 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.26% | - |
| Feb 3, 2026 | 2.14 | 2.22 | 2.14 | 2.21 | 2.21 | 7.50% | 5,444 |
| Feb 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.12% | - |
| Jan 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.22% | - |
| Jan 29, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | -2.87% | 1,000 |
| Jan 28, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jan 27, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | -8.46% | 7,500 |
| Jan 26, 2026 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 0.74% | 13,939 |
| Jan 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.20% | - |
| Jan 22, 2026 | 2.42 | 2.54 | 2.42 | 2.52 | 2.52 | 7.86% | 3,750 |
| Jan 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.10% | - |
| Jan 20, 2026 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | -1.91% | 400 |
| Jan 19, 2026 | 2.29 | 2.41 | 2.29 | 2.41 | 2.41 | 7.87% | 5,000 |
| Jan 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.41% | - |
| Jan 15, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 3.09% | - |
| Jan 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.66% | - |
| Jan 13, 2026 | 2.14 | 2.22 | 2.14 | 2.16 | 2.16 | 8.31% | 1,199 |
| Jan 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.67% | - |
| Jan 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.31% | - |
| Jan 8, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -1.05% | 157 |
| Jan 7, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.77% | 50 |
| Jan 6, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -8.75% | - |
| Jan 5, 2026 | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | -6.23% | 3,650 |
| Jan 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Dec 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.99% | - |
| Dec 29, 2025 | 2.53 | 2.53 | 2.47 | 2.47 | 2.47 | -1.20% | 390 |
| Dec 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.08% | - |
| Dec 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.56% | - |
| Dec 19, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 11.76% | - |
| Dec 18, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 8.47% | 5 |
| Dec 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.75% | - |
| Dec 16, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.01% | - |
| Dec 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.52% | - |
| Dec 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.00% | - |
| Dec 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.86% | - |
| Dec 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 9.84% | - |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -8.96% | - |
| Dec 8, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | -8.30% | 2,522 |