Frankfurt - Delayed Quote EUR

Alto Ingredients, Inc. (FPR.F)

Compare
1.4750 -0.0910 (-5.81%)
As of 8:05:54 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 1.4750 1.4750 1.4750 1.4750 1.4750 1,000
Dec 30, 2024 1.5660 1.5660 1.5660 1.5660 1.5660 -
Dec 27, 2024 1.5450 1.5940 1.5450 1.5940 1.5940 1,000
Dec 23, 2024 1.3880 1.5720 1.3880 1.5720 1.5720 1,000
Dec 20, 2024 1.4390 1.4390 1.4390 1.4390 1.4390 -
Dec 19, 2024 1.3550 1.3550 1.3550 1.3550 1.3550 -
Dec 18, 2024 1.3540 1.3540 1.3540 1.3540 1.3540 -
Dec 17, 2024 1.3260 1.3590 1.3260 1.3590 1.3590 150
Dec 16, 2024 1.3490 1.3490 1.3490 1.3490 1.3490 -
Dec 13, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 -
Dec 12, 2024 1.3770 1.3770 1.3770 1.3770 1.3770 -
Dec 11, 2024 1.3890 1.3890 1.3890 1.3890 1.3890 -
Dec 10, 2024 1.3650 1.3650 1.3610 1.3610 1.3610 1,000
Dec 9, 2024 1.4640 1.4640 1.4640 1.4640 1.4640 1,000
Dec 6, 2024 1.3450 1.3450 1.3450 1.3450 1.3450 -
Dec 5, 2024 1.3390 1.3390 1.3390 1.3390 1.3390 -
Dec 4, 2024 1.3330 1.3330 1.3330 1.3330 1.3330 -
Dec 3, 2024 1.3470 1.3470 1.3470 1.3470 1.3470 -
Dec 2, 2024 1.3340 1.3590 1.3340 1.3590 1.3590 800
Nov 29, 2024 1.3630 1.4460 1.3630 1.4460 1.4460 1,000
Nov 28, 2024 1.3670 1.3670 1.3670 1.3670 1.3670 -
Nov 27, 2024 1.3000 1.3660 1.3000 1.3660 1.3660 5
Nov 26, 2024 1.2910 1.2910 1.2910 1.2910 1.2910 -
Nov 25, 2024 1.3010 1.3010 1.3010 1.3010 1.3010 -
Nov 22, 2024 1.3120 1.3120 1.3120 1.3120 1.3120 -
Nov 21, 2024 1.2720 1.3200 1.2720 1.3200 1.3200 1,000
Nov 20, 2024 1.2670 1.3000 1.2670 1.3000 1.3000 500
Nov 19, 2024 1.2780 1.2780 1.2780 1.2780 1.2780 -
Nov 18, 2024 1.2590 1.3270 1.2590 1.3270 1.3270 100
Nov 15, 2024 1.2620 1.2620 1.2620 1.2620 1.2620 -
Nov 14, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 13, 2024 1.1870 1.1870 1.1870 1.1870 1.1870 -
Nov 12, 2024 1.1710 1.1710 1.1710 1.1710 1.1710 -
Nov 11, 2024 1.1220 1.3250 1.1220 1.3250 1.3250 1,000
Nov 8, 2024 1.1010 1.1010 1.1010 1.1010 1.1010 -
Nov 7, 2024 1.5000 1.5000 1.1500 1.1500 1.1500 2,550
Nov 6, 2024 1.6440 1.6440 1.6440 1.6440 1.6440 -
Nov 5, 2024 1.6830 1.6830 1.6830 1.6830 1.6830 -
Nov 4, 2024 1.6410 1.6410 1.6410 1.6410 1.6410 -
Nov 1, 2024 1.5460 1.5460 1.5460 1.5460 1.5460 -
Oct 31, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Oct 30, 2024 1.5130 1.5130 1.5130 1.5130 1.5130 -
Oct 29, 2024 1.5660 1.5660 1.5660 1.5660 1.5660 -
Oct 28, 2024 1.4750 1.4750 1.4750 1.4750 1.4750 -
Oct 25, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Oct 24, 2024 1.4810 1.4810 1.4810 1.4810 1.4810 -
Oct 23, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 22, 2024 1.5090 1.5090 1.5090 1.5090 1.5090 -
Oct 21, 2024 1.5000 1.7200 1.5000 1.6800 1.6800 3,000
Oct 18, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 -
Oct 17, 2024 1.4760 1.4760 1.4760 1.4760 1.4760 -
Oct 16, 2024 1.4860 1.4860 1.4860 1.4860 1.4860 -
Oct 15, 2024 1.4460 1.4460 1.4460 1.4460 1.4460 -
Oct 14, 2024 1.4280 1.4280 1.4280 1.4280 1.4280 -
Oct 11, 2024 1.4190 1.4780 1.4190 1.4780 1.4780 250
Oct 10, 2024 1.4440 1.4440 1.4440 1.4440 1.4440 -
Oct 9, 2024 1.4160 1.4160 1.4160 1.4160 1.4160 -
Oct 8, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Oct 7, 2024 1.4680 1.4680 1.4680 1.4680 1.4680 -
Oct 4, 2024 1.4220 1.4220 1.4220 1.4220 1.4220 -
Oct 3, 2024 1.4190 1.4190 1.4190 1.4190 1.4190 -
Oct 2, 2024 1.4160 1.4160 1.4160 1.4160 1.4160 -
Oct 1, 2024 1.4030 1.4030 1.4030 1.4030 1.4030 -
Sep 30, 2024 1.4230 1.4230 1.4230 1.4230 1.4230 -
Sep 27, 2024 1.4620 1.4620 1.4620 1.4620 1.4620 -
Sep 26, 2024 1.3900 1.3900 1.3890 1.3890 1.3890 1
Sep 25, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Sep 24, 2024 1.4180 1.4200 1.4180 1.4200 1.4200 15
Sep 23, 2024 1.3920 1.3920 1.3920 1.3920 1.3920 -
Sep 20, 2024 1.4970 1.4970 1.4970 1.4970 1.4970 -
Sep 19, 2024 1.5530 1.5530 1.5530 1.5530 1.5530 -
Sep 18, 2024 1.5330 1.5330 1.5330 1.5330 1.5330 -
Sep 17, 2024 1.3980 1.3980 1.3980 1.3980 1.3980 -
Sep 16, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Sep 13, 2024 1.2450 1.2450 1.2410 1.2410 1.2410 27
Sep 12, 2024 1.2320 1.2340 1.2320 1.2340 1.2340 133
Sep 11, 2024 1.1830 1.2700 1.1830 1.2700 1.2700 1,000
Sep 10, 2024 1.2060 1.2060 1.2060 1.2060 1.2060 -
Sep 9, 2024 1.2420 1.2420 1.2420 1.2420 1.2420 -
Sep 6, 2024 1.2490 1.2490 1.2490 1.2490 1.2490 -
Sep 5, 2024 1.2480 1.2480 1.2480 1.2480 1.2480 -
Sep 4, 2024 1.1870 1.1870 1.1870 1.1870 1.1870 -
Sep 3, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Sep 2, 2024 1.2060 1.2060 1.2050 1.2050 1.2050 -
Aug 30, 2024 1.2040 1.2040 1.2040 1.2040 1.2040 -
Aug 29, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Aug 28, 2024 1.2240 1.2240 1.2240 1.2240 1.2240 -
Aug 27, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Aug 26, 2024 1.2560 1.2560 1.2560 1.2560 1.2560 -
Aug 23, 2024 1.2170 1.2170 1.2170 1.2170 1.2170 -
Aug 22, 2024 1.2510 1.2510 1.2510 1.2510 1.2510 -
Aug 21, 2024 1.2270 1.3300 1.2270 1.3300 1.3300 1,000
Aug 20, 2024 1.2590 1.2590 1.2590 1.2590 1.2590 -
Aug 19, 2024 1.2420 1.2420 1.2420 1.2420 1.2420 -
Aug 16, 2024 1.2640 1.2640 1.2640 1.2640 1.2640 -
Aug 15, 2024 1.2710 1.2710 1.2710 1.2710 1.2710 -
Aug 14, 2024 1.2870 1.2870 1.2870 1.2870 1.2870 -
Aug 13, 2024 1.1980 1.1980 1.1980 1.1980 1.1980 -
Aug 12, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Aug 9, 2024 1.2640 1.2640 1.2640 1.2640 1.2640 -
Aug 8, 2024 1.2870 1.2870 1.2870 1.2870 1.2870 -
Aug 7, 2024 1.3330 1.3330 1.3330 1.3330 1.3330 -
Aug 6, 2024 1.2220 1.2220 1.2220 1.2220 1.2220 -
Aug 5, 2024 1.2310 1.2310 1.2310 1.2310 1.2310 -
Aug 2, 2024 1.3590 1.3590 1.3590 1.3590 1.3590 -
Aug 1, 2024 1.4280 1.4280 1.4280 1.4280 1.4280 -
Jul 31, 2024 1.4280 1.4500 1.4280 1.4500 1.4500 200
Jul 30, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Jul 29, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
Jul 26, 2024 1.3770 1.3770 1.3770 1.3770 1.3770 -
Jul 25, 2024 1.3370 1.3370 1.3370 1.3370 1.3370 -
Jul 24, 2024 1.3590 1.3590 1.3590 1.3590 1.3590 -
Jul 23, 2024 1.4460 1.4460 1.4460 1.4460 1.4460 -
Jul 22, 2024 1.4280 1.4280 1.4280 1.4280 1.4280 -
Jul 19, 2024 1.4230 1.4230 1.4230 1.4230 1.4230 -
Jul 18, 2024 1.4860 1.4860 1.4860 1.4860 1.4860 -
Jul 17, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Jul 16, 2024 1.4330 1.4330 1.4330 1.4330 1.4330 -
Jul 15, 2024 1.4270 1.4270 1.4270 1.4270 1.4270 -
Jul 12, 2024 1.4810 1.4810 1.4810 1.4810 1.4810 -
Jul 11, 2024 1.2930 1.5500 1.2930 1.5500 1.5500 1,005
Jul 10, 2024 1.2990 1.2990 1.2990 1.2990 1.2990 13
Jul 9, 2024 1.3010 1.3010 1.2910 1.2910 1.2910 9
Jul 8, 2024 1.2960 1.2960 1.2960 1.2960 1.2960 -
Jul 5, 2024 1.2670 1.2670 1.2670 1.2670 1.2670 -
Jul 4, 2024 1.2780 1.2780 1.2650 1.2650 1.2650 1
Jul 3, 2024 1.2530 1.2530 1.2530 1.2530 1.2530 -
Jul 2, 2024 1.2820 1.2820 1.2820 1.2820 1.2820 -
Jul 1, 2024 1.2490 1.2490 1.2490 1.2490 1.2490 -
Jun 28, 2024 1.3430 1.3430 1.3430 1.3430 1.3430 -
Jun 27, 2024 1.2020 1.2020 1.2020 1.2020 1.2020 -
Jun 26, 2024 1.1920 1.1920 1.1920 1.1920 1.1920 -
Jun 25, 2024 1.1980 1.1980 1.1930 1.1930 1.1930 3
Jun 24, 2024 1.1530 1.1530 1.1530 1.1530 1.1530 -
Jun 21, 2024 1.1710 1.1710 1.1710 1.1710 1.1710 -
Jun 20, 2024 1.1480 1.1480 1.1480 1.1480 1.1480 -
Jun 19, 2024 1.1780 1.1780 1.1780 1.1780 1.1780 -
Jun 18, 2024 1.1820 1.2300 1.1820 1.2300 1.2300 1,000
Jun 17, 2024 1.2020 1.2020 1.2020 1.2020 1.2020 -
Jun 14, 2024 1.2260 1.2260 1.2260 1.2260 1.2260 -
Jun 13, 2024 1.2290 1.2290 1.2290 1.2290 1.2290 -
Jun 12, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 2
Jun 11, 2024 1.2950 1.2950 1.2950 1.2950 1.2950 -
Jun 10, 2024 1.3210 1.3210 1.3210 1.3210 1.3210 8
Jun 7, 2024 1.2910 1.2910 1.2750 1.2750 1.2750 500
Jun 6, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Jun 5, 2024 1.3120 1.3120 1.3120 1.3120 1.3120 -
Jun 4, 2024 1.3440 1.3440 1.3440 1.3440 1.3440 -
Jun 3, 2024 1.3650 1.3650 1.3650 1.3650 1.3650 -
May 31, 2024 1.3130 1.3130 1.3130 1.3130 1.3130 -
May 30, 2024 1.3370 1.3370 1.3370 1.3370 1.3370 -
May 29, 2024 1.3290 1.3290 1.3290 1.3290 1.3290 -
May 28, 2024 1.4160 1.4160 1.4160 1.4160 1.4160 -
May 27, 2024 1.4180 1.4180 1.4180 1.4180 1.4180 -
May 24, 2024 1.4160 1.4160 1.4160 1.4160 1.4160 -
May 23, 2024 1.4750 1.4750 1.4750 1.4750 1.4750 -
May 22, 2024 1.5080 1.5080 1.5080 1.5080 1.5080 -
May 21, 2024 1.5170 1.5170 1.5170 1.5170 1.5170 -
May 20, 2024 1.5880 1.5880 1.5880 1.5880 1.5880 -
May 17, 2024 1.5980 1.5980 1.5980 1.5980 1.5980 -
May 16, 2024 1.6010 1.6010 1.6010 1.6010 1.6010 -
May 15, 2024 1.5990 1.5990 1.5990 1.5990 1.5990 -
May 14, 2024 1.5460 1.6080 1.5460 1.6080 1.6080 1,000
May 13, 2024 1.5330 1.5330 1.5330 1.5330 1.5330 -
May 10, 2024 1.6250 1.6250 1.6250 1.6250 1.6250 -
May 9, 2024 1.5650 1.5650 1.5650 1.5650 1.5650 -
May 8, 2024 1.5990 1.5990 1.5990 1.5990 1.5990 -
May 7, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 -
May 6, 2024 1.7320 1.7320 1.7320 1.7320 1.7320 -
May 3, 2024 1.7230 1.7230 1.7230 1.7230 1.7230 -
May 2, 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 9, 2024 1.9790 1.9790 1.9790 1.9790 1.9790 -
Apr 8, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 100
Apr 5, 2024 2.0240 2.0260 2.0200 2.0200 2.0200 2,008
Apr 4, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 -
Apr 3, 2024 1.9950 1.9950 1.9950 1.9950 1.9950 -
Apr 2, 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 8, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Mar 7, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 1
Mar 6, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Mar 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 4, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Mar 1, 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 9, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 -
Feb 8, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 -
Feb 7, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Feb 6, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Feb 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Feb 2, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
Feb 1, 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 9, 2024 2.4400 2.5000 2.4400 2.5000 2.5000 961
Jan 8, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jan 5, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jan 4, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jan 3, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jan 2, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 555

Related Tickers

UBE.MU Ube Corp
14.80
+2.07%
 
WD1.DU WD-40 Co
234.00
+2.63%
 
000210.KS DL Holdings CO., LTD.
31,050.00
-1.74%
 
6HG.SG Haydale Graphene Industries PLC
0.0004
-94.12%
 
LBMB.DU Nano One Materials Corp
0.5400
-3.74%
 
KURCF Kureha Corporation
20.66
0.00%
 
IMDZF IMCD N.V.
152.00
0.00%
 
603823.SS Lily Group Co., Ltd.
9.10
-2.15%
 
CSUA.F Corbion N.V.
21.46
0.00%
 
0NWF.IL L'Air Liquide S.A.
155.99
+0.21%