Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Alto Ingredients, Inc. (FPR.F)

Compare
0.8935
-0.0805
(-8.26%)
At close: April 4 at 8:00:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.89350.89350.89350.89350.8935-
Apr 3, 20250.97400.97400.97400.97400.9740-
Apr 2, 20250.99800.99800.99800.99800.9980-
Apr 1, 20251.02401.02401.02401.02401.0240-
Mar 31, 20251.03901.03901.03901.03901.0390-
Mar 28, 20251.10401.16801.10401.16801.16801,351
Mar 27, 20251.10401.10401.10401.10401.1040-
Mar 26, 20251.12301.12301.12301.12301.1230-
Mar 25, 20251.16901.16901.16901.16901.1690-
Mar 24, 20251.22301.22301.22301.22301.2230-
Mar 21, 20251.09001.14601.09001.14601.1460630
Mar 20, 20251.11501.11501.11501.11501.1150-
Mar 19, 20251.14401.14401.14401.14401.1440-
Mar 18, 20251.20801.24001.20801.21901.21908,675
Mar 17, 20251.18101.21801.18101.21801.21801,000
Mar 14, 20251.17801.17801.17801.17801.1780-
Mar 13, 20251.22701.22701.22701.22701.2270-
Mar 12, 20251.24301.24301.24301.24301.2430-
Mar 11, 20251.26201.29001.26201.29001.29001,000
Mar 10, 20251.33701.33701.33701.33701.3370-
Mar 7, 20251.41301.41301.41301.41301.4130-
Mar 6, 20251.31101.42001.31101.42001.42001,000
Mar 5, 20251.32101.32101.32101.32101.3210-
Mar 4, 20251.39401.39401.39101.39101.39101,000
Mar 3, 20251.51601.51601.51601.51601.5160100
Feb 28, 20251.51001.51001.51001.51001.5100-
Feb 27, 20251.60601.60601.60601.60601.6060-
Feb 26, 20251.62201.62201.62201.62201.6220-
Feb 25, 20251.75401.75401.75401.75401.7540-
Feb 24, 20251.58101.58101.58101.58101.5810-
Feb 21, 20251.66401.66401.66401.66401.6640-
Feb 20, 20251.53901.53901.53901.53901.5390-
Feb 19, 20251.48101.62001.48101.56101.56101,300
Feb 18, 20251.47001.47001.47001.47001.4700-
Feb 17, 20251.46401.54001.46401.54001.54002,789
Feb 14, 20251.41001.41001.41001.41001.4100-
Feb 13, 20251.41101.41101.41101.41101.4110-
Feb 12, 20251.35001.35001.35001.35001.3500-
Feb 11, 20251.40501.40501.40501.40501.4050-
Feb 10, 20251.41101.41101.41101.41101.4110-
Feb 7, 20251.47801.47801.47801.47801.4780-
Feb 6, 20251.47701.47701.47701.47701.4770-
Feb 5, 20251.47801.50301.47801.50301.5030320
Feb 4, 20251.48901.48901.48901.48901.4890-
Feb 3, 20251.54501.54501.54501.54501.5450-
Jan 31, 20251.54701.54701.54401.54401.5440200
Jan 30, 20251.53101.53101.53101.53101.5310-
Jan 29, 20251.54201.57601.54201.57601.57601,000
Jan 28, 20251.59901.59901.59901.59901.5990-
Jan 27, 20251.54701.54701.54701.54701.5470-
Jan 24, 20251.55801.55801.55801.55801.5580-
Jan 23, 20251.63801.63801.63801.63801.6380-
Jan 22, 20251.69401.69401.69401.69401.6940-
Jan 21, 20251.73301.74001.73301.74001.7400112
Jan 20, 20251.74501.74501.74501.74501.7450-
Jan 17, 20251.72101.72101.72101.72101.721020
Jan 16, 20251.56901.66401.56901.66401.66401,001
Jan 15, 20251.52401.60001.52401.60001.60001,000
Jan 14, 20251.55501.55501.55501.55501.5550-
Jan 13, 20251.59501.59501.59501.59501.5950-
Jan 10, 20251.57501.57501.57501.57501.5750-
Jan 9, 20251.57201.57201.57201.57201.5720-
Jan 8, 20251.66001.66001.64901.64901.64901,000
Jan 7, 20251.73801.73801.73801.73801.7380-
Jan 6, 20251.65801.74001.65801.74001.74003,000
Jan 3, 20251.61401.61401.61401.61401.6140-
Jan 2, 20251.47501.47501.47501.47501.4750-
Dec 30, 20241.56601.56601.56601.56601.5660-
Dec 27, 20241.54501.59401.54501.59401.59401,000
Dec 23, 20241.38801.57201.38801.57201.57201,000
Dec 20, 20241.43901.43901.43901.43901.4390-
Dec 19, 20241.35501.35501.35501.35501.3550-
Dec 18, 20241.35401.35401.35401.35401.3540-
Dec 17, 20241.32601.35901.32601.35901.3590150
Dec 16, 20241.34901.34901.34901.34901.3490-
Dec 13, 20241.37501.37501.37501.37501.3750-
Dec 12, 20241.37701.37701.37701.37701.3770-
Dec 11, 20241.38901.38901.38901.38901.3890-
Dec 10, 20241.36501.36501.36101.36101.36101,000
Dec 9, 20241.46401.46401.46401.46401.46401,000
Dec 6, 20241.34501.34501.34501.34501.3450-
Dec 5, 20241.33901.33901.33901.33901.3390-
Dec 4, 20241.33301.33301.33301.33301.3330-
Dec 3, 20241.34701.34701.34701.34701.3470-
Dec 2, 20241.33401.35901.33401.35901.3590800
Nov 29, 20241.36301.44601.36301.44601.44601,000
Nov 28, 20241.36701.36701.36701.36701.3670-
Nov 27, 20241.30001.36601.30001.36601.36605
Nov 26, 20241.29101.29101.29101.29101.2910-
Nov 25, 20241.30101.30101.30101.30101.3010-
Nov 22, 20241.31201.31201.31201.31201.3120-
Nov 21, 20241.27201.32001.27201.32001.32001,000
Nov 20, 20241.26701.30001.26701.30001.3000500
Nov 19, 20241.27801.27801.27801.27801.2780-
Nov 18, 20241.25901.32701.25901.32701.3270100
Nov 15, 20241.26201.26201.26201.26201.2620-
Nov 14, 20241.15001.15001.15001.15001.1500-
Nov 13, 20241.18701.18701.18701.18701.1870-
Nov 12, 20241.17101.17101.17101.17101.1710-
Nov 11, 20241.12201.32501.12201.32501.32501,000
Nov 8, 20241.10101.10101.10101.10101.1010-
Nov 7, 20241.50001.50001.15001.15001.15002,550
Nov 6, 20241.64401.64401.64401.64401.6440-
Nov 5, 20241.68301.68301.68301.68301.6830-
Nov 4, 20241.64101.64101.64101.64101.6410-
Nov 1, 20241.54601.54601.54601.54601.5460-
Oct 31, 20241.49001.49001.49001.49001.4900-
Oct 30, 20241.51301.51301.51301.51301.5130-
Oct 29, 20241.56601.56601.56601.56601.5660-
Oct 28, 20241.47501.47501.47501.47501.4750-
Oct 25, 20241.49001.49001.49001.49001.4900-
Oct 24, 20241.48101.48101.48101.48101.4810-
Oct 23, 20241.51001.51001.51001.51001.5100-
Oct 22, 20241.50901.50901.50901.50901.5090-
Oct 21, 20241.50001.72001.50001.68001.68003,000
Oct 18, 20241.48001.48001.48001.48001.4800-
Oct 17, 20241.47601.47601.47601.47601.4760-
Oct 16, 20241.48601.48601.48601.48601.4860-
Oct 15, 20241.44601.44601.44601.44601.4460-
Oct 14, 20241.42801.42801.42801.42801.4280-
Oct 11, 20241.41901.47801.41901.47801.4780250
Oct 10, 20241.44401.44401.44401.44401.4440-
Oct 9, 20241.41601.41601.41601.41601.4160-
Oct 8, 20241.42001.42001.42001.42001.4200-
Oct 7, 20241.46801.46801.46801.46801.4680-
Oct 4, 20241.42201.42201.42201.42201.4220-
Oct 3, 20241.41901.41901.41901.41901.4190-
Oct 2, 20241.41601.41601.41601.41601.4160-
Oct 1, 20241.40301.40301.40301.40301.4030-
Sep 30, 20241.42301.42301.42301.42301.4230-
Sep 27, 20241.46201.46201.46201.46201.4620-
Sep 26, 20241.39001.39001.38901.38901.38901
Sep 25, 20241.37001.37001.37001.37001.3700-
Sep 24, 20241.41801.42001.41801.42001.420015
Sep 23, 20241.39201.39201.39201.39201.3920-
Sep 20, 20241.49701.49701.49701.49701.4970-
Sep 19, 20241.55301.55301.55301.55301.5530-
Sep 18, 20241.53301.53301.53301.53301.5330-
Sep 17, 20241.39801.39801.39801.39801.3980-
Sep 16, 20241.34001.34001.34001.34001.3400-
Sep 13, 20241.24501.24501.24101.24101.241027
Sep 12, 20241.23201.23401.23201.23401.2340133
Sep 11, 20241.18301.27001.18301.27001.27001,000
Sep 10, 20241.20601.20601.20601.20601.2060-
Sep 9, 20241.24201.24201.24201.24201.2420-
Sep 6, 20241.24901.24901.24901.24901.2490-
Sep 5, 20241.24801.24801.24801.24801.2480-
Sep 4, 20241.18701.18701.18701.18701.1870-
Sep 3, 20241.20001.20001.20001.20001.2000-
Sep 2, 20241.20601.20601.20501.20501.2050-
Aug 30, 20241.20401.20401.20401.20401.2040-
Aug 29, 20241.19001.19001.19001.19001.1900-
Aug 28, 20241.22401.22401.22401.22401.2240-
Aug 27, 20241.24001.24001.24001.24001.2400-
Aug 26, 20241.25601.25601.25601.25601.2560-
Aug 23, 20241.21701.21701.21701.21701.2170-
Aug 22, 20241.25101.25101.25101.25101.2510-
Aug 21, 20241.22701.33001.22701.33001.33001,000
Aug 20, 20241.25901.25901.25901.25901.2590-
Aug 19, 20241.24201.24201.24201.24201.2420-
Aug 16, 20241.26401.26401.26401.26401.2640-
Aug 15, 20241.27101.27101.27101.27101.2710-
Aug 14, 20241.28701.28701.28701.28701.2870-
Aug 13, 20241.19801.19801.19801.19801.1980-
Aug 12, 20241.23001.23001.23001.23001.2300-
Aug 9, 20241.26401.26401.26401.26401.2640-
Aug 8, 20241.28701.28701.28701.28701.2870-
Aug 7, 20241.33301.33301.33301.33301.3330-
Aug 6, 20241.22201.22201.22201.22201.2220-
Aug 5, 20241.23101.23101.23101.23101.2310-
Aug 2, 20241.35901.35901.35901.35901.3590-
Aug 1, 20241.42801.42801.42801.42801.4280-
Jul 31, 20241.42801.45001.42801.45001.4500200
Jul 30, 20241.40001.40001.40001.40001.4000-
Jul 29, 20241.39501.39501.39501.39501.3950-
Jul 26, 20241.37701.37701.37701.37701.3770-
Jul 25, 20241.33701.33701.33701.33701.3370-
Jul 24, 20241.35901.35901.35901.35901.3590-
Jul 23, 20241.44601.44601.44601.44601.4460-
Jul 22, 20241.42801.42801.42801.42801.4280-
Jul 19, 20241.42301.42301.42301.42301.4230-
Jul 18, 20241.48601.48601.48601.48601.4860-
Jul 17, 20241.50001.50001.50001.50001.5000-
Jul 16, 20241.43301.43301.43301.43301.4330-
Jul 15, 20241.42701.42701.42701.42701.4270-
Jul 12, 20241.48101.48101.48101.48101.4810-
Jul 11, 20241.29301.55001.29301.55001.55001,005
Jul 10, 20241.29901.29901.29901.29901.299013
Jul 9, 20241.30101.30101.29101.29101.29109
Jul 8, 20241.29601.29601.29601.29601.2960-
Jul 5, 20241.26701.26701.26701.26701.2670-
Jul 4, 20241.27801.27801.26501.26501.26501
Jul 3, 20241.25301.25301.25301.25301.2530-
Jul 2, 20241.28201.28201.28201.28201.2820-
Jul 1, 20241.24901.24901.24901.24901.2490-
Jun 28, 20241.34301.34301.34301.34301.3430-
Jun 27, 20241.20201.20201.20201.20201.2020-
Jun 26, 20241.19201.19201.19201.19201.1920-
Jun 25, 20241.19801.19801.19301.19301.19303
Jun 24, 20241.15301.15301.15301.15301.1530-
Jun 21, 20241.17101.17101.17101.17101.1710-
Jun 20, 20241.14801.14801.14801.14801.1480-
Jun 19, 20241.17801.17801.17801.17801.1780-
Jun 18, 20241.18201.23001.18201.23001.23001,000
Jun 17, 20241.20201.20201.20201.20201.2020-
Jun 14, 20241.22601.22601.22601.22601.2260-
Jun 13, 20241.22901.22901.22901.22901.2290-
Jun 12, 20241.30001.30001.30001.30001.30002
Jun 11, 20241.29501.29501.29501.29501.2950-
Jun 10, 20241.32101.32101.32101.32101.32108
Jun 7, 20241.29101.29101.27501.27501.2750500
Jun 6, 20241.30001.30001.30001.30001.3000-
Jun 5, 20241.31201.31201.31201.31201.3120-
Jun 4, 20241.34401.34401.34401.34401.3440-
Jun 3, 20241.36501.36501.36501.36501.3650-
May 31, 20241.31301.31301.31301.31301.3130-
May 30, 20241.33701.33701.33701.33701.3370-
May 29, 20241.32901.32901.32901.32901.3290-
May 28, 20241.41601.41601.41601.41601.4160-
May 27, 20241.41801.41801.41801.41801.4180-
May 24, 20241.41601.41601.41601.41601.4160-
May 23, 20241.47501.47501.47501.47501.4750-
May 22, 20241.50801.50801.50801.50801.5080-
May 21, 20241.51701.51701.51701.51701.5170-
May 20, 20241.58801.58801.58801.58801.5880-
May 17, 20241.59801.59801.59801.59801.5980-
May 16, 20241.60101.60101.60101.60101.6010-
May 15, 20241.59901.59901.59901.59901.5990-
May 14, 20241.54601.60801.54601.60801.60801,000
May 13, 20241.53301.53301.53301.53301.5330-
May 10, 20241.62501.62501.62501.62501.6250-
May 9, 20241.56501.56501.56501.56501.5650-
May 8, 20241.59901.59901.59901.59901.5990-
May 7, 20241.68001.68001.68001.68001.6800-
May 6, 20241.73201.73201.73201.73201.7320-
May 3, 20241.72301.72301.72301.72301.7230-
May 2, 20241.70501.70501.70501.70501.7050-
Apr 30, 20241.77201.77201.77201.77201.7720-
Apr 29, 20241.77701.77701.77701.77701.7770-
Apr 26, 20241.74301.74301.74301.74301.7430-
Apr 25, 20241.78001.78001.78001.78001.7800-
Apr 24, 20241.75801.75801.75801.75801.7580-
Apr 23, 20241.75401.75401.75401.75401.7540-
Apr 22, 20241.78001.78001.78001.78001.7800-
Apr 19, 20241.74801.74801.74801.74801.7480-
Apr 18, 20241.80401.83001.80401.83001.83001,000
Apr 17, 20241.82901.82901.82501.82501.82501,000
Apr 16, 20241.87401.87401.87401.87401.8740-
Apr 15, 20241.91201.91201.91201.91201.9120-
Apr 12, 20241.91301.91301.91201.91201.912080
Apr 11, 20241.87801.92001.87801.92001.92001,000
Apr 10, 20241.98801.98801.98801.98801.9880-
Apr 9, 20241.97901.97901.97901.97901.9790-
Apr 8, 20242.00002.00002.00002.00002.0000100
Apr 5, 20242.02402.02602.02002.02002.02002,008
Apr 4, 20242.07002.07002.07002.07002.0700-

Related Tickers

EMB.F 5N Plus Inc.
3.2950
-1.05%
 
EMB.SG 5N Plus Inc.
3.4400
0.00%
 
E7T.HM Alexium International Group Ltd
0.0050
0.00%
 
E7T.F Alexium International Group Limited
0.0010
0.00%
 
FFO1.MU Fufeng Group Limited
0.7500
0.00%
 
ZGV3.F Gevo, Inc.
0.9265
-4.78%