Alto Ingredients, Inc. (FRA:FPR)
Germany · Delayed Price · Currency is EUR 3.824
+0.110 (2.96%)
At close: Mar 27, 2026
FRA:FPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.96% | - |
| Mar 26, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.38% | 48 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.14% | - |
| Mar 24, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.47% | - |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -8.53% | - |
| Mar 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.62% | - |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Mar 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8.66% | - |
| Mar 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -8.29% | - |
| Mar 16, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | -1.04% | 2 |
| Mar 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.87% | - |
| Mar 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | - |
| Mar 11, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.65% | - |
| Mar 10, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 7.30% | 62 |
| Mar 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | - |
| Mar 6, 2026 | 3.43 | 3.84 | 3.43 | 3.79 | 3.79 | 26.47% | 232 |
| Mar 5, 2026 | 2.79 | 3.00 | 2.72 | 3.00 | 3.00 | 36.74% | 8,350 |
| Mar 4, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.43% | - |
| Mar 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 12.26% | - |
| Mar 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.10% | - |
| Feb 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | - |
| Feb 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.14% | - |
| Feb 25, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.10% | - |
| Feb 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | - |
| Feb 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.47% | - |
| 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 |