Skip to main content
logo
Alto Ingredients, Inc. (FRA:FPR)
Germany flag Germany · Delayed Price · Currency is EUR
2.236
-0.032 (-1.41%)
At close: Jan 16, 2026

Alto Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.122.122.122.122.12-2.22%-
Jan 29, 20262.142.172.142.172.17-2.87%1,000
Jan 28, 20262.232.232.232.232.23--
Jan 27, 20262.222.232.222.232.23-8.46%7,500
Jan 26, 20262.352.442.352.442.440.74%13,939
Jan 23, 20262.422.422.422.422.42-4.20%-
Jan 22, 20262.422.542.422.522.527.86%3,750
Jan 21, 20262.342.342.342.342.34-1.10%-
Jan 20, 20262.302.372.302.372.37-1.91%400
Jan 19, 20262.292.412.292.412.417.87%5,000
Jan 16, 20262.242.242.242.242.24-1.41%-
Jan 15, 20262.272.272.272.272.273.09%-
Jan 14, 20262.202.202.202.202.201.66%-
Jan 13, 20262.142.222.142.162.168.31%1,199
Jan 12, 20262.002.002.002.002.00-1.67%-
Jan 9, 20262.032.032.032.032.03-2.31%-
Jan 8, 20262.042.082.042.082.08-1.05%157
Jan 7, 20262.072.102.072.102.100.77%50
Jan 6, 20262.092.092.092.092.09-8.75%-
Jan 5, 20262.192.292.192.292.29-6.23%3,650
Jan 2, 20262.442.442.442.442.441.67%-
Dec 30, 20252.402.402.402.402.40-2.99%-
Dec 29, 20252.532.532.472.472.47-1.20%390
Dec 23, 20252.502.502.502.502.50-0.08%-
Dec 22, 20252.502.502.502.502.500.56%-
Dec 19, 20252.492.492.492.492.4911.76%-
Dec 18, 20252.222.232.222.232.238.47%5
Dec 17, 20252.052.052.052.052.05-3.75%-
Dec 16, 20252.132.132.132.132.132.01%-
Dec 15, 20252.092.092.092.092.09-2.52%-
Dec 12, 20252.152.152.152.152.152.00%-
Dec 11, 20252.102.102.102.102.10-2.86%-
Dec 10, 20252.172.172.172.172.179.84%-
Dec 9, 20251.971.971.971.971.97-8.96%-
Dec 8, 20252.122.172.122.172.17-8.30%2,522
Dec 5, 20252.362.362.362.362.36-3.43%-
Dec 4, 20252.342.452.342.452.4516.14%1,500
Dec 3, 20252.112.112.112.112.11-5.22%-
Dec 2, 20252.222.222.222.222.222.97%-
Dec 1, 20252.162.162.162.162.16--
Nov 28, 20252.082.162.082.162.164.05%563
Nov 27, 20252.072.072.072.072.07-0.67%-
Nov 26, 20252.092.092.092.092.09-0.57%-
Nov 25, 20251.832.101.832.102.1017.78%1,000
Nov 24, 20251.781.781.781.781.78-2.46%-
Nov 21, 20251.831.831.831.831.83-0.76%-
Nov 20, 20251.841.841.841.841.846.72%-
Nov 19, 20251.711.731.711.731.731.83%600
Nov 18, 20251.701.701.701.701.70-4.18%-
Nov 17, 20251.711.771.711.771.775.93%20