Alto Ingredients, Inc. (FRA:FPR)
Germany · Delayed Price · Currency is EUR 5.08
+0.58 (12.84%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:FPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Jun 16, 2026 | 4.75 | 4.75 | 4.34 | 4.34 | 4.34 | -11.78% | 2,000 |
| Jun 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.82% | - |
| Jun 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.17% | - |
| Jun 11, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 0.12% | 20 |
| Jun 10, 2026 | 4.49 | 4.99 | 4.49 | 4.99 | 4.99 | 3.27% | 30 |
| Jun 9, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.52% | - |
| Jun 8, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -1.23% | 1,000 |
| Jun 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.34% | - |
| Jun 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.05% | 996 |
| Jun 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.88% | - |
| Jun 2, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 7.00% | 996 |
| Jun 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.05% | - |
| May 29, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | -0.22% | 450 |
| May 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.66% | - |
| May 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 11.41% | - |
| May 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.94% | - |
| May 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97% | - |
| May 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.46% | - |
| May 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| May 20, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 1.46% | 500 |
| May 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.30% | - |
| May 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.68% | - |
| May 15, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 4.13% | 2,595 |
| May 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.66% | - |
| May 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 8.11% | 6 |
| May 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.58% | - |