Alto Ingredients, Inc. (FPR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1,000 |
| May 02, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| Apr 30, 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| Apr 29, 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| Apr 26, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| Apr 25, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Apr 24, 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| Apr 23, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| Apr 22, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Apr 19, 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| Apr 18, 2024 | 1.8040 | 1.8300 | 1.8040 | 1.8300 | 1.8300 | 1,000 |
| Apr 17, 2024 | 1.8290 | 1.8290 | 1.8250 | 1.8250 | 1.8250 | 1,000 |
| Apr 16, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Apr 15, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| Apr 12, 2024 | 1.9130 | 1.9130 | 1.9120 | 1.9120 | 1.9120 | 80 |
| Apr 11, 2024 | 1.8780 | 1.9200 | 1.8780 | 1.9200 | 1.9200 | 1,000 |
| Apr 10, 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| Apr 09, 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| Apr 08, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| Apr 05, 2024 | 2.0240 | 2.0260 | 2.0200 | 2.0200 | 2.0200 | 2,008 |
| Apr 04, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Apr 03, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| Apr 02, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
| Mar 28, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Mar 27, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Mar 26, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Mar 25, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Mar 22, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Mar 21, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Mar 20, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 19, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 18, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Mar 15, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Mar 14, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Mar 13, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 12, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 2,000 |
| Mar 11, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 500 |
| Mar 08, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Mar 07, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1 |
| Mar 06, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Mar 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 04, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Mar 01, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Feb 29, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Feb 28, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Feb 27, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Feb 26, 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 145 |
| Feb 23, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Feb 22, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Feb 21, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Feb 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Feb 19, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Feb 16, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 10 |
| Feb 15, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Feb 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Feb 13, 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 1,000 |
| Feb 12, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 85 |
| Feb 09, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 08, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 07, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 06, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Feb 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Feb 02, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Feb 01, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Jan 31, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 30, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jan 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jan 26, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jan 25, 2024 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 542 |
| Jan 24, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 23, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Jan 22, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Jan 19, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jan 18, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 500 |
| Jan 17, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 16, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Jan 15, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Jan 12, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 500 |
| Jan 11, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Jan 10, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 1,000 |
| Jan 09, 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 961 |
| Jan 08, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Jan 05, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Jan 04, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Jan 03, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Jan 02, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 555 |
| Dec 29, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Dec 28, 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 100 |
| Dec 27, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Dec 22, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Dec 21, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Dec 20, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Dec 19, 2023 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 2 |
| Dec 18, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Dec 15, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Dec 14, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Dec 13, 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 500 |
| Dec 12, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Dec 11, 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Dec 08, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.