AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 159.20
+3.60 (2.31%)
Mar 4, 2026, 5:37 PM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 153.40 | 159.20 | 153.40 | 159.20 | 159.20 | 2.31% | 21,349 |
| Mar 3, 2026 | 155.40 | 157.20 | 148.80 | 155.60 | 155.60 | 0.52% | 47,175 |
| Mar 2, 2026 | 147.60 | 159.60 | 147.20 | 154.80 | 154.80 | 3.89% | 28,941 |
| Feb 27, 2026 | 154.60 | 161.00 | 145.40 | 149.00 | 149.00 | -4.85% | 55,670 |
| Feb 26, 2026 | 162.00 | 162.00 | 156.00 | 156.60 | 156.60 | -2.85% | 24,785 |
| Feb 25, 2026 | 163.60 | 167.40 | 160.20 | 161.20 | 161.20 | 4.00% | 24,454 |
| Feb 24, 2026 | 154.40 | 159.00 | 154.20 | 155.00 | 155.00 | 0.13% | 18,437 |
| Feb 23, 2026 | 158.00 | 158.00 | 153.40 | 154.80 | 154.80 | -1.53% | 12,150 |
| Feb 20, 2026 | 154.20 | 159.40 | 153.40 | 157.20 | 157.20 | 1.55% | 15,883 |
| Feb 19, 2026 | 153.40 | 154.80 | 150.20 | 154.80 | 154.80 | 1.71% | 9,413 |
| Feb 18, 2026 | 149.80 | 152.20 | 148.60 | 152.20 | 152.20 | 1.06% | 9,241 |
| Feb 17, 2026 | 148.00 | 150.60 | 146.20 | 150.60 | 150.60 | 1.62% | 12,320 |
| Feb 16, 2026 | 147.20 | 148.20 | 145.00 | 148.20 | 148.20 | 1.51% | 12,676 |
| Feb 13, 2026 | 144.40 | 146.40 | 143.60 | 146.00 | 146.00 | 1.25% | 17,586 |
| Feb 12, 2026 | 148.40 | 151.40 | 143.80 | 144.20 | 144.20 | -3.22% | 19,330 |
| Feb 11, 2026 | 146.40 | 151.00 | 144.40 | 149.00 | 149.00 | 1.09% | 23,584 |
| Feb 10, 2026 | 150.00 | 151.20 | 145.60 | 147.40 | 147.40 | -1.86% | 23,504 |
| Feb 9, 2026 | 145.00 | 150.20 | 145.00 | 150.20 | 150.20 | 4.31% | 13,057 |
| Feb 6, 2026 | 146.60 | 148.00 | 142.00 | 144.00 | 144.00 | -2.31% | 22,562 |
| Feb 5, 2026 | 142.80 | 148.60 | 136.20 | 147.40 | 147.40 | 1.80% | 37,765 |
| Feb 4, 2026 | 151.20 | 151.60 | 144.40 | 144.80 | 144.80 | -4.49% | 19,116 |
| Feb 3, 2026 | 159.60 | 159.60 | 151.40 | 151.60 | 151.60 | -4.29% | 11,856 |
| Feb 2, 2026 | 151.80 | 159.00 | 151.80 | 158.40 | 158.40 | 2.46% | 20,525 |
| Jan 30, 2026 | 157.00 | 158.40 | 152.60 | 154.60 | 154.60 | -1.78% | 13,574 |
| Jan 29, 2026 | 157.60 | 159.00 | 156.20 | 157.40 | 157.40 | -0.63% | 15,272 |
| Jan 28, 2026 | 156.80 | 158.40 | 152.40 | 158.40 | 158.40 | 1.28% | 14,949 |
| Jan 27, 2026 | 151.40 | 156.80 | 151.40 | 156.40 | 156.40 | 2.36% | 25,426 |
| Jan 26, 2026 | 155.60 | 156.00 | 148.20 | 152.80 | 152.80 | -2.05% | 27,214 |
| Jan 23, 2026 | 153.80 | 158.60 | 151.80 | 156.00 | 156.00 | 0.65% | 45,095 |
| Jan 22, 2026 | 158.60 | 162.80 | 153.40 | 155.00 | 155.00 | -1.90% | 49,396 |
| Jan 21, 2026 | 163.20 | 163.20 | 156.80 | 158.00 | 158.00 | -4.93% | 14,183 |
| Jan 20, 2026 | 163.80 | 170.00 | 160.40 | 166.20 | 166.20 | 1.34% | 40,524 |
| Jan 19, 2026 | 158.40 | 164.00 | 157.60 | 164.00 | 164.00 | 1.23% | 17,380 |
| Jan 16, 2026 | 159.00 | 162.20 | 159.00 | 162.00 | 162.00 | 0.62% | 9,902 |
| Jan 15, 2026 | 163.20 | 163.20 | 156.20 | 161.00 | 161.00 | -1.59% | 17,685 |
| Jan 14, 2026 | 160.80 | 164.00 | 159.80 | 163.60 | 163.60 | 2.51% | 19,424 |
| Jan 13, 2026 | 168.00 | 169.20 | 158.40 | 159.60 | 159.60 | -5.11% | 19,205 |
| Jan 12, 2026 | 166.20 | 171.00 | 165.80 | 168.20 | 168.20 | 0.96% | 28,592 |
| Jan 9, 2026 | 163.00 | 168.00 | 161.80 | 166.60 | 166.60 | 1.96% | 24,782 |
| Jan 8, 2026 | 163.00 | 166.20 | 161.60 | 163.40 | 163.40 | 0.74% | 25,814 |
| Jan 7, 2026 | 157.60 | 162.80 | 153.60 | 162.20 | 162.20 | 4.11% | 19,450 |
| Jan 6, 2026 | 153.60 | 157.80 | 152.00 | 155.80 | 155.80 | 1.43% | 18,017 |
| Jan 5, 2026 | 160.00 | 163.00 | 147.20 | 153.60 | 153.60 | -2.41% | 34,056 |
| Jan 2, 2026 | 154.80 | 158.60 | 154.60 | 157.40 | 157.40 | 1.55% | 14,357 |
| Dec 30, 2025 | 148.20 | 155.00 | 148.20 | 155.00 | 155.00 | 5.59% | 9,587 |
| Dec 29, 2025 | 145.40 | 148.00 | 143.40 | 146.80 | 146.80 | 1.10% | 12,293 |
| Dec 23, 2025 | 142.80 | 145.20 | 142.00 | 145.20 | 145.20 | 1.68% | 8,019 |
| Dec 22, 2025 | 139.00 | 143.20 | 139.00 | 142.80 | 142.80 | 1.85% | 16,513 |
| Dec 19, 2025 | 141.00 | 141.00 | 137.60 | 140.20 | 140.20 | -0.14% | 23,007 |
| Dec 18, 2025 | 139.40 | 140.80 | 135.00 | 140.40 | 140.40 | 2.18% | 20,044 |