AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 142.40
-2.40 (-1.66%)
Nov 6, 2025, 12:44 PM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 154.60 | 154.60 | 144.00 | 144.80 | 144.80 | -5.97% | 34,473 |
| Nov 4, 2025 | 155.20 | 155.40 | 150.20 | 154.00 | 154.00 | -1.53% | 15,310 |
| Nov 3, 2025 | 166.80 | 167.20 | 156.00 | 156.40 | 156.40 | -6.12% | 19,894 |
| Oct 31, 2025 | 162.60 | 166.60 | 158.80 | 166.60 | 166.60 | 2.84% | 32,616 |
| Oct 30, 2025 | 155.80 | 163.00 | 154.60 | 162.00 | 162.00 | 8.58% | 56,563 |
| Oct 29, 2025 | 153.20 | 155.00 | 147.00 | 149.20 | 149.20 | -3.24% | 13,561 |
| Oct 28, 2025 | 156.80 | 156.80 | 153.40 | 154.20 | 154.20 | -2.77% | 7,794 |
| Oct 27, 2025 | 157.00 | 158.60 | 155.40 | 158.60 | 158.60 | 1.02% | 13,569 |
| Oct 24, 2025 | 156.20 | 157.20 | 154.80 | 157.00 | 157.00 | - | 9,215 |
| Oct 23, 2025 | 154.40 | 157.00 | 154.20 | 157.00 | 157.00 | 1.42% | 10,231 |
| Oct 22, 2025 | 154.60 | 157.20 | 153.80 | 154.80 | 154.80 | 1.18% | 17,033 |
| Oct 21, 2025 | 158.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.16% | 9,925 |
| Oct 20, 2025 | 154.20 | 158.00 | 154.20 | 158.00 | 158.00 | 3.95% | 8,922 |
| Oct 17, 2025 | 156.20 | 156.60 | 147.60 | 152.00 | 152.00 | -4.16% | 18,610 |
| Oct 16, 2025 | 153.40 | 159.60 | 152.40 | 158.60 | 158.60 | 2.85% | 9,644 |
| Oct 15, 2025 | 159.00 | 160.60 | 154.20 | 154.20 | 154.20 | -3.50% | 20,847 |
| Oct 14, 2025 | 158.20 | 160.00 | 156.60 | 159.80 | 159.80 | 0.50% | 15,059 |
| Oct 13, 2025 | 158.00 | 159.40 | 157.00 | 159.00 | 159.00 | 1.53% | 14,769 |
| Oct 10, 2025 | 157.80 | 158.60 | 155.80 | 156.60 | 156.60 | -2.00% | 11,498 |
| Oct 9, 2025 | 150.20 | 160.00 | 149.60 | 159.80 | 159.80 | 6.25% | 31,448 |
| Oct 8, 2025 | 149.00 | 150.80 | 147.40 | 150.40 | 150.40 | 1.76% | 12,455 |
| Oct 7, 2025 | 145.20 | 149.00 | 143.60 | 147.80 | 147.80 | 0.96% | 11,440 |
| Oct 6, 2025 | 149.40 | 149.80 | 144.40 | 146.40 | 146.40 | -1.61% | 8,824 |
| Oct 3, 2025 | 148.80 | 152.00 | 147.80 | 148.80 | 148.80 | 0.13% | 10,638 |
| Oct 2, 2025 | 145.80 | 151.40 | 145.60 | 148.60 | 148.60 | 2.06% | 15,019 |
| Oct 1, 2025 | 150.80 | 151.40 | 145.40 | 145.60 | 145.60 | -3.06% | 10,819 |
| Sep 30, 2025 | 145.20 | 150.20 | 144.60 | 150.20 | 150.20 | 3.59% | 12,278 |
| Sep 29, 2025 | 145.00 | 150.80 | 144.00 | 145.00 | 145.00 | 0.97% | 19,163 |
| Sep 26, 2025 | 142.60 | 144.80 | 140.80 | 143.60 | 143.60 | 0.70% | 15,324 |
| Sep 25, 2025 | 143.20 | 143.40 | 139.80 | 142.60 | 142.60 | -1.66% | 15,760 |
| Sep 24, 2025 | 138.40 | 145.60 | 138.40 | 145.00 | 145.00 | 4.77% | 28,323 |
| Sep 23, 2025 | 143.40 | 143.40 | 138.40 | 138.40 | 138.40 | -2.95% | 13,002 |
| Sep 22, 2025 | 142.60 | 144.00 | 140.60 | 142.60 | 142.60 | 0.28% | 12,216 |
| Sep 19, 2025 | 141.60 | 143.40 | 140.80 | 142.20 | 142.20 | 1.14% | 203,930 |
| 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 |