Alto Ingredients, Inc. (FRA:FPR)
Germany
· Delayed Price · Currency is EUR 2.446
+0.340 (16.14%)
At close: Dec 4, 2025
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.43% | - |
| Dec 4, 2025 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | 16.14% | 1,500 |
| Dec 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.22% | - |
| Dec 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.97% | - |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 28, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 4.05% | 563 |
| Nov 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.67% | - |
| Nov 26, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.57% | - |
| Nov 25, 2025 | 1.83 | 2.10 | 1.83 | 2.10 | 2.10 | 17.78% | 1,000 |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.46% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.76% | - |
| Nov 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.72% | - |
| Nov 19, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.83% | 600 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.18% | - |
| Nov 17, 2025 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 5.93% | 20 |
| Nov 14, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -1.76% | 53 |
| Nov 13, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 10.39% | 5,000 |
| Nov 12, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | -0.65% | 200 |
| Nov 11, 2025 | 1.33 | 1.55 | 1.33 | 1.55 | 1.55 | 33.16% | 1,000 |
| Nov 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.68% | - |
| Nov 7, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -6.34% | 700 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 34.00% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 9.92% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.36% | - |
| Nov 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.31% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.96% | - |
| Oct 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.90% | - |
| Oct 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.80% | 140 |
| Oct 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.60% | - |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.21% | - |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.45% | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.71% | - |
| Oct 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.71% | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.90% | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.51% | - |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.68% | - |
| Oct 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Oct 15, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 9.35% | 1,000 |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.03% | - |
| Oct 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.05% | - |
| Oct 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.75% | - |
| Oct 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.57% | - |
| Oct 8, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 6.52% | 1,000 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.77% | 1 |
| Oct 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | 92 |
| Oct 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 4.52% | 400 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.60% | - |
| Sep 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.09% | - |
| Sep 29, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 2.36% | 774 |
| Sep 26, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 6.71% | 200 |
| Sep 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.91% | - |
| Sep 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.43% | - |
| Sep 23, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 2.17% | 1,000 |
| Sep 22, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | -12.63% | 1,000 |
| Sep 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.34% | - |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |
| Sep 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | - |
| Sep 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| Sep 15, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 7.37% | 1,000 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.36% | - |
| Sep 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.12% | - |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.36% | - |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.69% | - |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | - |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Sep 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.25% | - |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Sep 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.48% | - |
| Aug 29, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 12.71% | 1,000 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.29% | - |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.69% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.63% | - |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.71% | - |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.64% | - |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.85% | - |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.17% | - |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.76% | - |
| Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.55% | - |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 11.16% | 500 |
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.95% | - |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.01% | - |
| Aug 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.29% | - |
| Aug 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.34% | - |
| Aug 7, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 2.88% | 5,043 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | - |
| Aug 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.84% | - |
| Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.44% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.81% | - |
| Jul 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.05% | - |
| Jul 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Jul 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | - |
| Jul 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.82% | - |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.09% | - |
| Jul 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.86% | - |
| Jul 21, 2025 | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | 7.50% | 700 |