AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 163.20
+0.40 (0.25%)
Sep 4, 2026, 5:35 PM CET
AlzChem Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 164.30 | 165.20 | 162.00 | 163.20 | 163.20 | 0.25% | 10,162 |
| Sep 3, 2026 | 163.10 | 164.40 | 162.00 | 162.80 | 162.80 | - | 15,778 |
| Sep 2, 2026 | 161.30 | 164.40 | 160.50 | 162.80 | 162.80 | 0.99% | 12,349 |
| Sep 1, 2026 | 165.00 | 165.70 | 160.40 | 161.20 | 161.20 | -2.07% | 24,981 |
| Aug 31, 2026 | 166.90 | 167.40 | 164.50 | 164.60 | 164.60 | -1.14% | 30,353 |
| Aug 28, 2026 | 165.50 | 168.00 | 164.40 | 166.50 | 166.50 | 1.52% | 8,302 |
| Aug 27, 2026 | 161.10 | 166.30 | 161.10 | 164.00 | 164.00 | 0.99% | 12,673 |
| Aug 26, 2026 | 163.40 | 165.30 | 161.30 | 162.40 | 162.40 | 0.12% | 15,954 |
| Aug 25, 2026 | 162.60 | 166.90 | 161.50 | 162.20 | 162.20 | 0.19% | 11,218 |
| Aug 24, 2026 | 160.10 | 162.80 | 160.00 | 161.90 | 161.90 | 1.19% | 8,270 |
| Aug 21, 2026 | 158.60 | 161.30 | 158.50 | 160.00 | 160.00 | 1.20% | 10,878 |
| Aug 20, 2026 | 160.70 | 160.70 | 158.00 | 158.10 | 158.10 | -0.88% | 14,344 |
| Aug 19, 2026 | 161.40 | 161.60 | 157.10 | 159.50 | 159.50 | -1.12% | 13,424 |
| Aug 18, 2026 | 163.20 | 165.90 | 161.10 | 161.30 | 161.30 | -1.89% | 16,047 |
| Aug 17, 2026 | 163.60 | 167.40 | 163.60 | 164.40 | 164.40 | -0.06% | 24,811 |
| Aug 14, 2026 | 161.70 | 166.00 | 161.30 | 164.50 | 164.50 | 2.36% | 18,770 |
| Aug 13, 2026 | 159.10 | 162.10 | 155.40 | 160.70 | 160.70 | 0.44% | 26,025 |
| Aug 12, 2026 | 159.80 | 164.10 | 154.90 | 160.00 | 160.00 | -0.31% | 73,074 |
| Aug 11, 2026 | 157.20 | 163.00 | 154.20 | 160.50 | 160.50 | 2.10% | 45,038 |
| Aug 10, 2026 | 159.80 | 161.00 | 154.70 | 157.20 | 157.20 | -0.44% | 26,199 |
| Aug 7, 2026 | 158.00 | 160.70 | 157.90 | 157.90 | 157.90 | 0.45% | 20,512 |
| Aug 6, 2026 | 156.90 | 161.40 | 156.90 | 157.20 | 157.20 | -0.44% | 22,958 |
| Aug 5, 2026 | 155.00 | 164.00 | 155.00 | 157.90 | 157.90 | 0.77% | 27,654 |
| Aug 4, 2026 | 155.00 | 158.80 | 152.30 | 156.70 | 156.70 | 1.36% | 58,132 |
| Aug 3, 2026 | 156.80 | 159.70 | 154.00 | 154.60 | 154.60 | 0.45% | 64,366 |
| Jul 31, 2026 | 160.60 | 161.80 | 153.90 | 153.90 | 153.90 | - | 35,504 |
| Jul 30, 2026 | 172.10 | 181.00 | 153.90 | 153.90 | 153.90 | -11.55% | 66,389 |
| Jul 29, 2026 | 174.70 | 175.10 | 171.80 | 174.00 | 174.00 | 0.40% | 25,779 |
| Jul 28, 2026 | 174.40 | 174.50 | 170.80 | 173.30 | 173.30 | -0.46% | 18,066 |
| Jul 27, 2026 | 175.40 | 180.10 | 173.20 | 174.10 | 174.10 | -1.42% | 26,839 |
| Jul 24, 2026 | 173.30 | 178.00 | 172.00 | 176.60 | 176.60 | 0.68% | 18,328 |
| Jul 23, 2026 | 179.40 | 180.30 | 172.00 | 175.40 | 175.40 | -1.52% | 35,564 |
| Jul 22, 2026 | 176.90 | 178.60 | 175.50 | 178.10 | 178.10 | 0.62% | 6,629 |
| Jul 21, 2026 | 174.30 | 177.30 | 174.10 | 177.00 | 177.00 | 1.14% | 13,892 |
| Jul 20, 2026 | 175.10 | 175.50 | 173.50 | 175.00 | 175.00 | 0.46% | 14,981 |
| Jul 17, 2026 | 172.80 | 174.20 | 170.00 | 174.20 | 174.20 | 0.29% | 13,815 |
| Jul 16, 2026 | 172.00 | 176.00 | 170.90 | 173.70 | 173.70 | 1.05% | 14,281 |
| Jul 15, 2026 | 173.00 | 173.80 | 170.00 | 171.90 | 171.90 | -1.09% | 12,869 |
| Jul 14, 2026 | 172.00 | 175.50 | 169.00 | 173.80 | 173.80 | 1.64% | 21,638 |
| Jul 13, 2026 | 169.00 | 176.10 | 169.00 | 171.00 | 171.00 | 0.59% | 16,304 |
| Jul 10, 2026 | 170.00 | 172.90 | 166.50 | 170.00 | 170.00 | -0.53% | 21,486 |
| Jul 9, 2026 | 170.80 | 172.90 | 169.10 | 170.90 | 170.90 | 1.12% | 26,333 |
| Jul 8, 2026 | 161.50 | 172.10 | 155.60 | 169.00 | 169.00 | 4.64% | 26,606 |
| Jul 7, 2026 | 172.40 | 172.40 | 161.20 | 161.50 | 161.50 | -5.56% | 15,510 |
| Jul 6, 2026 | 173.60 | 173.60 | 168.60 | 171.00 | 171.00 | -1.78% | 8,390 |
| Jul 3, 2026 | 171.10 | 175.90 | 169.70 | 174.10 | 174.10 | 2.47% | 10,308 |
| Jul 2, 2026 | 169.80 | 172.40 | 168.40 | 169.90 | 169.90 | -0.35% | 9,203 |
| Jul 1, 2026 | 174.90 | 174.90 | 169.10 | 170.50 | 170.50 | -1.79% | 10,772 |
| Jun 30, 2026 | 176.90 | 182.00 | 173.60 | 173.60 | 173.60 | -0.57% | 39,349 |
| Jun 29, 2026 | 172.50 | 176.00 | 170.50 | 174.60 | 174.60 | 2.71% | 14,518 |