Alto Ingredients, Inc. (FRA:FPR)
Germany · Delayed Price · Currency is EUR 3.384
-0.166 (-4.68%)
At close: Aug 26, 2026
FRA:FPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.68% | - |
| Aug 25, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.21% | - |
| Aug 24, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.87% | - |
| Aug 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.79% | - |
| Aug 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.27% | - |
| Aug 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.22% | - |
| Aug 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | - |
| Aug 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.89% | - |
| Aug 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.21% | - |
| Aug 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.28% | - |
| Aug 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.79% | - |
| Aug 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -9.34% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.68% | - |
| Aug 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.13% | - |
| Aug 4, 2026 | 4.18 | 4.53 | 4.18 | 4.53 | 4.53 | 10.96% | 50 |
| Aug 3, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.04% | - |
| Jul 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 7.50% | - |
| Jul 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.49% | - |
| Jul 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.13% | - |
| Jul 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.32% | - |
| Jul 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -8.06% | - |
| Jul 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.09% | - |
| Jul 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.86% | - |
| Jul 22, 2026 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | -7.32% | 990 |
| Jul 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.87% | - |
| Jul 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 12.84% | - |
| Jul 17, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 0.49% | 800 |
| Jul 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.27% | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.49 | 4.49 | 4.49 | -12.01% | 5,000 |
| Jul 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.49% | - |
| Jul 13, 2026 | 4.88 | 5.13 | 4.88 | 5.13 | 5.13 | 4.57% | 3 |
| Jul 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.61% | - |
| Jul 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.88% | - |
| Jul 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jul 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.25% | - |
| Jul 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.88% | - |
| Jul 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.14% | - |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.71% | 90 |
| Jun 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.11% | - |
| Jun 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.87% | - |
| Jun 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Jun 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.20% | 121 |
| Jun 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.88% | - |
| Jun 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.38% | - |
| Jun 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.14% | - |
| Jun 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.83% | - |
| Jun 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.95% | - |