AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 140.60
-1.40 (-0.99%)
Sep 18, 2025, 5:35 PM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 142.20 | 146.00 | 140.40 | 140.60 | 140.60 | -0.99% | 17,712 |
| Sep 17, 2025 | 140.40 | 143.40 | 140.00 | 142.00 | 142.00 | 1.57% | 14,910 |
| Sep 16, 2025 | 144.00 | 144.00 | 139.80 | 139.80 | 139.80 | -2.65% | 9,408 |
| Sep 15, 2025 | 142.60 | 144.80 | 141.40 | 143.60 | 143.60 | 1.27% | 8,494 |
| Sep 12, 2025 | 142.00 | 142.40 | 140.40 | 141.80 | 141.80 | 0.28% | 10,549 |
| Sep 11, 2025 | 142.40 | 144.60 | 140.00 | 141.40 | 141.40 | -0.14% | 10,420 |
| Sep 10, 2025 | 142.40 | 144.60 | 141.60 | 141.60 | 141.60 | 0.85% | 13,455 |
| Sep 9, 2025 | 139.80 | 141.00 | 137.60 | 140.40 | 140.40 | 1.30% | 10,591 |
| Sep 8, 2025 | 136.60 | 140.60 | 135.40 | 138.60 | 138.60 | 1.17% | 14,046 |
| Sep 5, 2025 | 139.60 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 24,775 |
| Sep 4, 2025 | 138.60 | 141.00 | 137.60 | 139.00 | 139.00 | -1.28% | 16,054 |
| Sep 3, 2025 | 140.00 | 143.60 | 139.80 | 140.80 | 140.80 | 2.18% | 18,891 |
| Sep 2, 2025 | 140.00 | 142.40 | 137.20 | 137.80 | 137.80 | -2.41% | 17,494 |
| Sep 1, 2025 | 145.40 | 146.20 | 139.00 | 141.20 | 141.20 | -2.49% | 23,060 |
| Aug 29, 2025 | 146.20 | 148.00 | 144.20 | 144.80 | 144.80 | - | 10,987 |
| Aug 28, 2025 | 146.40 | 146.40 | 142.20 | 144.80 | 144.80 | -0.14% | 10,537 |
| Aug 27, 2025 | 148.20 | 149.00 | 143.20 | 145.00 | 145.00 | -2.42% | 10,423 |
| Aug 26, 2025 | 145.80 | 149.00 | 144.00 | 148.60 | 148.60 | 0.41% | 22,319 |
| Aug 25, 2025 | 141.80 | 149.80 | 140.20 | 148.00 | 148.00 | 3.50% | 18,646 |
| Aug 22, 2025 | 144.80 | 145.40 | 142.40 | 143.00 | 143.00 | -0.83% | 8,677 |
| Aug 21, 2025 | 141.60 | 146.00 | 141.60 | 144.20 | 144.20 | 1.84% | 10,640 |
| Aug 20, 2025 | 136.60 | 142.80 | 135.20 | 141.60 | 141.60 | -0.70% | 25,815 |
| Aug 19, 2025 | 150.20 | 150.40 | 142.60 | 142.60 | 142.60 | -5.31% | 19,109 |
| Aug 18, 2025 | 149.80 | 152.00 | 149.00 | 150.60 | 150.60 | 1.35% | 16,802 |
| Aug 15, 2025 | 151.00 | 151.00 | 147.80 | 148.60 | 148.60 | -1.85% | 8,241 |
| Aug 14, 2025 | 148.00 | 154.40 | 147.80 | 151.40 | 151.40 | 2.30% | 20,009 |
| Aug 13, 2025 | 150.80 | 155.00 | 146.80 | 148.00 | 148.00 | -2.25% | 12,805 |
| Aug 12, 2025 | 147.00 | 151.40 | 146.80 | 151.40 | 151.40 | 2.57% | 10,278 |
| Aug 11, 2025 | 147.80 | 148.60 | 143.40 | 147.60 | 147.60 | -1.07% | 23,201 |
| Aug 8, 2025 | 148.00 | 153.80 | 146.00 | 149.20 | 149.20 | -0.93% | 26,529 |
| Aug 7, 2025 | 155.40 | 158.40 | 150.60 | 150.60 | 150.60 | -2.46% | 18,426 |
| Aug 6, 2025 | 157.00 | 157.80 | 153.80 | 154.40 | 154.40 | -0.52% | 12,444 |
| Aug 5, 2025 | 159.20 | 162.00 | 154.20 | 155.20 | 155.20 | -1.65% | 22,711 |
| Aug 4, 2025 | 157.00 | 161.60 | 157.00 | 157.80 | 157.80 | 1.41% | 24,724 |
| Aug 1, 2025 | 149.00 | 156.20 | 145.00 | 155.60 | 155.60 | 4.43% | 42,515 |
| Jul 31, 2025 | 135.80 | 152.00 | 135.80 | 149.00 | 149.00 | 10.21% | 65,916 |
| Jul 30, 2025 | 136.00 | 138.20 | 124.80 | 135.20 | 135.20 | -7.40% | 91,097 |
| Jul 29, 2025 | 152.20 | 153.00 | 143.80 | 146.00 | 146.00 | -2.80% | 48,663 |
| Jul 28, 2025 | 151.60 | 154.00 | 148.20 | 150.20 | 150.20 | 0.40% | 24,699 |
| Jul 25, 2025 | 156.00 | 157.40 | 148.20 | 149.60 | 149.60 | -4.47% | 50,953 |
| Jul 24, 2025 | 164.00 | 166.60 | 156.40 | 156.60 | 156.60 | -4.74% | 29,106 |
| Jul 23, 2025 | 161.20 | 164.80 | 159.00 | 164.40 | 164.40 | 4.05% | 22,462 |
| Jul 22, 2025 | 157.40 | 160.00 | 155.80 | 158.00 | 158.00 | -0.88% | 17,691 |
| Jul 21, 2025 | 157.60 | 160.00 | 156.80 | 159.40 | 159.40 | 0.89% | 10,899 |
| Jul 18, 2025 | 159.80 | 162.40 | 155.00 | 158.00 | 158.00 | -0.38% | 34,504 |
| Jul 17, 2025 | 156.40 | 158.60 | 155.40 | 158.60 | 158.60 | 1.28% | 19,657 |
| Jul 16, 2025 | 154.00 | 158.20 | 152.60 | 156.60 | 156.60 | 3.03% | 45,804 |
| Jul 15, 2025 | 148.20 | 152.20 | 145.80 | 152.00 | 152.00 | 2.15% | 25,502 |
| Jul 14, 2025 | 146.60 | 150.80 | 145.00 | 148.80 | 148.80 | 1.36% | 12,107 |
| Jul 11, 2025 | 146.20 | 149.40 | 144.20 | 146.80 | 146.80 | -1.61% | 12,577 |