AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 140.20
-0.20 (-0.14%)
At close: Dec 19, 2025
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 143.60 | 146.20 | 137.00 | 137.40 | 137.40 | -3.38% | 30,714 |
| Dec 16, 2025 | 138.00 | 143.60 | 138.00 | 142.20 | 142.20 | 2.01% | 30,950 |
| Dec 15, 2025 | 136.60 | 139.80 | 133.80 | 139.40 | 139.40 | 2.65% | 26,767 |
| Dec 12, 2025 | 142.20 | 142.40 | 134.40 | 135.80 | 135.80 | -4.10% | 44,138 |
| Dec 11, 2025 | 160.00 | 160.40 | 138.80 | 141.60 | 141.60 | -11.72% | 62,927 |
| Dec 10, 2025 | 159.80 | 162.80 | 157.80 | 160.40 | 160.40 | -0.62% | 31,106 |
| Dec 9, 2025 | 157.00 | 162.20 | 155.80 | 161.40 | 161.40 | 2.93% | 27,499 |
| Dec 8, 2025 | 146.20 | 156.80 | 145.40 | 156.80 | 156.80 | 8.44% | 45,204 |
| Dec 5, 2025 | 135.20 | 145.20 | 133.40 | 144.60 | 144.60 | 7.43% | 27,963 |
| Dec 4, 2025 | 130.60 | 135.00 | 128.20 | 134.60 | 134.60 | 4.50% | 18,551 |
| Dec 3, 2025 | 130.00 | 131.20 | 128.60 | 128.80 | 128.80 | -0.46% | 15,314 |
| Dec 2, 2025 | 126.20 | 129.40 | 125.60 | 129.40 | 129.40 | 2.37% | 31,231 |
| Dec 1, 2025 | 128.00 | 128.40 | 123.20 | 126.40 | 126.40 | -1.86% | 23,516 |
| Nov 28, 2025 | 130.80 | 131.00 | 128.40 | 128.80 | 128.80 | -1.98% | 7,882 |
| Nov 27, 2025 | 128.80 | 131.80 | 128.20 | 131.40 | 131.40 | 2.98% | 8,983 |
| Nov 26, 2025 | 129.20 | 131.00 | 127.60 | 127.60 | 127.60 | -0.78% | 28,832 |
| Nov 25, 2025 | 127.60 | 130.40 | 126.20 | 128.60 | 128.60 | 1.10% | 13,221 |
| Nov 24, 2025 | 128.20 | 130.00 | 127.20 | 127.20 | 127.20 | -1.70% | 45,621 |
| Nov 21, 2025 | 132.80 | 133.40 | 126.60 | 129.40 | 129.40 | -4.15% | 21,686 |
| Nov 20, 2025 | 136.80 | 137.80 | 134.80 | 135.00 | 135.00 | -0.30% | 11,099 |
| Nov 19, 2025 | 134.40 | 138.40 | 133.80 | 135.40 | 135.40 | 0.59% | 17,519 |
| Nov 18, 2025 | 133.80 | 137.20 | 133.20 | 134.60 | 134.60 | -0.30% | 14,318 |
| Nov 17, 2025 | 133.00 | 135.20 | 131.60 | 135.00 | 135.00 | 2.27% | 19,889 |
| Nov 14, 2025 | 134.60 | 135.20 | 129.80 | 132.00 | 132.00 | -2.94% | 18,280 |
| Nov 13, 2025 | 131.60 | 137.00 | 129.80 | 136.00 | 136.00 | 3.03% | 21,616 |
| Nov 12, 2025 | 134.80 | 138.60 | 129.80 | 132.00 | 132.00 | -1.64% | 34,889 |
| Nov 11, 2025 | 143.40 | 144.00 | 134.20 | 134.20 | 134.20 | -6.42% | 16,437 |
| Nov 10, 2025 | 141.40 | 146.20 | 139.00 | 143.40 | 143.40 | 2.43% | 21,330 |
| Nov 7, 2025 | 142.00 | 143.20 | 138.00 | 140.00 | 140.00 | -1.27% | 23,777 |
| Nov 6, 2025 | 145.40 | 145.40 | 141.20 | 141.80 | 141.80 | -2.07% | 26,145 |
| Nov 5, 2025 | 154.60 | 154.60 | 144.00 | 144.80 | 144.80 | -5.97% | 39,470 |
| 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 |