Alto Ingredients, Inc. (FRA:FPR)
Germany · Delayed Price · Currency is EUR 3.170
+0.018 (0.57%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:FPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.57% | 850 |
| Oct 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.57% | - |
| Oct 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.15% | - |
| Oct 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.20% | - |
| Oct 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.06% | - |
| Oct 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.04% | - |
| Oct 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.68% | - |
| Oct 14, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 3.71% | 850 |
| Oct 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | - |
| Oct 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | - |
| Oct 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.74% | - |
| Oct 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.39% | 500 |
| Oct 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.49% | - |
| Oct 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Oct 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22% | - |
| Oct 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.12% | - |
| Oct 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.21% | - |
| Sep 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.06% | - |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.25% | - |
| Sep 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.64% | - |
| Sep 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Sep 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.97% | - |
| Sep 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.23% | - |
| Sep 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.46% | - |
| Sep 17, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | - |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.88% | - |
| Sep 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.22% | - |
| Sep 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.24% | - |
| Sep 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.11% | - |
| Sep 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.46% | - |
| Sep 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.69% | - |
| Sep 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.12% | - |
| Sep 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.17% | - |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.10% | - |
| Sep 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.30% | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.70% | - |
| Aug 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.06% | - |
| Aug 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.46% | - |
| Aug 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.25% | - |
| 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% | - |