Alto Ingredients Inc (FPRP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:48PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - |
| 29 Apr 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - |
| 26 Apr 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 25 Apr 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - |
| 24 Apr 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - |
| 23 Apr 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 22 Apr 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - |
| 19 Apr 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 18 Apr 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 17 Apr 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| 16 Apr 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
| 15 Apr 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
| 12 Apr 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
| 11 Apr 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| 10 Apr 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| 09 Apr 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 08 Apr 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| 05 Apr 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
| 04 Apr 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - |
| 03 Apr 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| 02 Apr 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - |
| 28 Mar 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 27 Mar 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 26 Mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 25 Mar 2024 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1,800 |
| 22 Mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 21 Mar 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - |
| 20 Mar 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
| 19 Mar 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
| 18 Mar 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
| 15 Mar 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
| 14 Mar 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - |
| 13 Mar 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 12 Mar 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
| 11 Mar 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
| 08 Mar 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
| 07 Mar 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
| 06 Mar 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 05 Mar 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| 04 Mar 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| 01 Mar 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| 29 Feb 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 28 Feb 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 27 Feb 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 26 Feb 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 23 Feb 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| 22 Feb 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 21 Feb 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
| 20 Feb 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - |
| 19 Feb 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| 16 Feb 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| 15 Feb 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
| 14 Feb 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - |
| 13 Feb 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - |
| 12 Feb 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
| 09 Feb 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - |
| 08 Feb 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - |
| 07 Feb 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
| 06 Feb 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - |
| 05 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 02 Feb 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
| 01 Feb 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - |
| 31 Jan 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 30 Jan 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| 29 Jan 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - |
| 26 Jan 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
| 25 Jan 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
| 24 Jan 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - |
| 23 Jan 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
| 22 Jan 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
| 19 Jan 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 18 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 17 Jan 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - |
| 16 Jan 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
| 15 Jan 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
| 12 Jan 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
| 11 Jan 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - |
| 10 Jan 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - |
| 09 Jan 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| 08 Jan 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| 05 Jan 2024 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | 300 |
| 04 Jan 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| 03 Jan 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| 02 Jan 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
| 29 Dec 2023 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 28 Dec 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
| 27 Dec 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - |
| 22 Dec 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - |
| 21 Dec 2023 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - |
| 20 Dec 2023 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| 19 Dec 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
| 18 Dec 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - |
| 15 Dec 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 14 Dec 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
| 13 Dec 2023 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| 12 Dec 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| 11 Dec 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| 08 Dec 2023 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| 07 Dec 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| 06 Dec 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.