Skip to main content
Aemetis, Inc. (FRA:DW51)
Germany flag Germany · Delayed Price · Currency is EUR
1.380
+0.010 (0.73%)
At close: Dec 4, 2025

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.381.381.381.381.38-0.29%-
Dec 4, 20251.381.381.381.381.380.73%200
Dec 3, 20251.371.371.371.371.37-2.00%-
Dec 2, 20251.401.401.401.401.40-4.57%-
Dec 1, 20251.471.471.471.471.471.52%-
Nov 28, 20251.441.441.441.441.440.42%600
Nov 27, 20251.441.441.441.441.441.63%-
Nov 26, 20251.411.411.411.411.410.43%-
Nov 25, 20251.411.411.411.411.411.88%-
Nov 24, 20251.381.381.381.381.382.67%-
Nov 21, 20251.351.351.351.351.35-0.66%-
Nov 20, 20251.471.471.361.361.36-9.06%899
Nov 19, 20251.491.491.491.491.49-4.36%-
Nov 18, 20251.501.561.501.561.56-5.12%500
Nov 17, 20251.641.641.641.641.64-0.30%-
Nov 14, 20251.651.651.651.651.65-6.79%-
Nov 13, 20251.771.771.771.771.77-4.28%-
Nov 12, 20251.851.851.851.851.852.96%-
Nov 11, 20251.791.791.791.791.79-1.32%-
Nov 10, 20251.821.821.821.821.8218.91%400
Nov 7, 20251.531.531.531.531.53-2.80%-
Nov 6, 20251.731.851.501.571.57-10.58%2,181
Nov 5, 20251.761.761.761.761.76-2.55%-
Nov 4, 20251.842.111.801.801.80-1.37%9,432
Nov 3, 20251.831.831.831.831.83-1.30%-
Oct 31, 20251.851.851.841.851.85-1.85%460
Oct 30, 20251.941.941.891.891.89-5.27%135
Oct 29, 20252.032.031.991.991.99-4.18%100
Oct 28, 20252.032.082.032.082.08-0.67%50
Oct 27, 20252.282.282.092.092.09-5.08%425
Oct 24, 20252.152.212.152.212.21-0.36%100
Oct 23, 20252.212.212.212.212.21-10.22%-
Oct 22, 20252.472.472.472.472.47-5.44%500
Oct 21, 20252.512.612.512.612.6112.71%2,244
Oct 20, 20252.312.312.312.312.31-3.26%-
Oct 17, 20252.392.392.392.392.39-6.78%-
Oct 16, 20252.572.572.572.572.57-2.66%-
Oct 15, 20252.642.642.642.642.645.86%-
Oct 14, 20252.492.492.492.492.494.80%-
Oct 13, 20252.252.382.252.382.38-3.10%100
Oct 10, 20252.452.452.452.452.452.42%-
Oct 9, 20252.392.392.392.392.39-5.90%-
Oct 8, 20252.542.542.542.542.54-6.61%-
Oct 7, 20252.552.722.552.722.7211.91%1,000
Oct 6, 20252.242.432.242.432.4325.72%675
Oct 3, 20251.941.941.941.941.942.71%-
Oct 2, 20251.911.911.891.891.89-2.94%5,291
Oct 1, 20251.871.941.871.941.94-0.15%450
Sep 30, 20251.951.951.951.951.95-11.51%-
Sep 29, 20252.142.202.142.202.2011.40%6,601
Sep 26, 20251.971.971.971.971.97-2.71%-
Sep 25, 20252.032.032.032.032.031.60%-
Sep 24, 20252.002.002.002.002.00-5.40%-
Sep 23, 20252.052.112.052.112.110.96%8,737
Sep 22, 20252.092.092.092.092.092.45%-
Sep 19, 20252.042.042.042.042.049.85%-
Sep 18, 20251.851.901.851.861.862.31%1,100
Sep 17, 20251.821.821.821.821.82-2.47%-
Sep 16, 20251.861.861.861.861.862.31%-
Sep 15, 20251.821.821.821.821.82-0.05%-
Sep 12, 20251.821.821.821.821.820.39%-
Sep 11, 20251.811.811.811.811.812.49%-
Sep 10, 20251.881.881.771.771.77-6.60%1,500
Sep 9, 20251.891.891.891.891.89-6.05%-
Sep 8, 20252.022.022.022.022.02-2.14%-
Sep 5, 20252.062.062.062.062.06-2.09%-
Sep 4, 20252.102.102.102.102.100.10%-
Sep 3, 20252.102.102.102.102.10-1.31%-
Sep 2, 20252.132.132.132.132.130.19%-
Sep 1, 20252.132.132.132.132.13-7.16%-
Aug 29, 20252.282.292.282.292.295.34%1,000
Aug 28, 20252.172.172.172.172.17-3.12%-
Aug 27, 20252.242.242.242.242.240.36%-
Aug 26, 20252.242.242.242.242.244.58%-
Aug 25, 20252.142.142.142.142.14-0.09%-
Aug 22, 20252.142.142.142.142.143.98%-
Aug 21, 20252.062.062.062.062.063.21%-
Aug 20, 20251.991.991.991.991.99-1.87%-
Aug 19, 20252.072.072.032.032.03-3.33%15,025
Aug 18, 20252.102.102.102.102.10-9.08%-
Aug 15, 20252.252.312.252.312.317.43%2,500
Aug 14, 20252.312.312.152.152.15-11.44%3,000
Aug 13, 20252.342.432.342.432.431.25%80
Aug 12, 20252.242.402.242.402.406.29%1,000
Aug 11, 20252.262.262.262.262.267.22%-
Aug 8, 20252.002.112.002.112.115.30%3,000
Aug 7, 20252.172.172.002.002.00-12.59%140
Aug 6, 20252.292.292.292.292.29-4.03%-
Aug 5, 20252.382.382.382.382.382.94%-
Aug 4, 20252.322.322.322.322.32-0.69%-
Aug 1, 20252.332.332.332.332.33-2.35%-
Jul 31, 20252.512.562.392.392.39-1.57%3,500
Jul 30, 20252.432.432.432.432.43-13.17%-
Jul 29, 20252.782.792.782.792.792.42%105
Jul 28, 20252.732.732.732.732.73-0.58%-
Jul 25, 20252.742.742.742.742.74-0.87%-
Jul 24, 20252.772.772.772.772.774.61%-
Jul 23, 20252.652.652.652.652.655.42%-
Jul 22, 20252.512.512.512.512.516.36%-
Jul 21, 20252.362.362.362.362.36-1.42%-