AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 188.90
+12.00 (6.78%)
May 28, 2026, 5:35 PM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 175.80 | 191.30 | 175.20 | 190.50 | - | 7.69% | 24,447 |
| May 27, 2026 | 170.20 | 177.00 | 166.50 | 176.90 | 176.90 | 4.80% | 44,094 |
| May 26, 2026 | 166.80 | 170.00 | 166.80 | 168.80 | 168.80 | 0.84% | 7,053 |
| May 25, 2026 | 166.30 | 168.00 | 165.70 | 167.40 | 167.40 | 0.84% | 3,081 |
| May 22, 2026 | 164.00 | 166.10 | 163.20 | 166.00 | 166.00 | 1.22% | 15,858 |
| May 21, 2026 | 163.30 | 165.60 | 162.30 | 164.00 | 164.00 | 1.17% | 16,662 |
| May 20, 2026 | 166.00 | 170.10 | 162.00 | 162.10 | 162.10 | -2.23% | 25,741 |
| May 19, 2026 | 166.20 | 170.30 | 164.00 | 165.80 | 165.80 | 0.48% | 32,679 |
| May 18, 2026 | 164.70 | 166.30 | 163.00 | 165.00 | 165.00 | -0.60% | 82,246 |
| May 15, 2026 | 167.50 | 167.50 | 165.00 | 166.00 | 166.00 | -0.18% | 30,912 |
| May 14, 2026 | 169.20 | 169.30 | 164.90 | 166.30 | 166.30 | -1.36% | 18,881 |
| May 13, 2026 | 166.80 | 168.60 | 165.30 | 168.60 | 168.60 | 1.81% | 18,761 |
| May 12, 2026 | 164.90 | 166.50 | 163.60 | 165.60 | 165.60 | 0.12% | 45,152 |
| May 11, 2026 | 161.20 | 166.20 | 159.00 | 165.40 | 165.40 | 3.38% | 33,086 |
| May 8, 2026 | 161.40 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 25,132 |
| May 7, 2026 | 161.70 | 167.50 | 160.20 | 162.00 | 162.00 | 0.06% | 24,789 |
| May 6, 2026 | 163.00 | 164.50 | 160.00 | 161.90 | 161.90 | 0.12% | 19,523 |
| May 5, 2026 | 166.50 | 170.00 | 163.10 | 163.80 | 161.70 | -0.91% | 27,888 |
| May 4, 2026 | 166.30 | 173.00 | 165.30 | 165.30 | 163.18 | -0.36% | 29,366 |
| Apr 30, 2026 | 170.00 | 172.60 | 163.90 | 165.90 | 163.77 | -4.71% | 39,822 |
| Apr 29, 2026 | 175.60 | 179.50 | 173.80 | 174.10 | 171.87 | -0.11% | 12,922 |
| Apr 28, 2026 | 174.20 | 176.60 | 172.10 | 174.30 | 172.07 | 0.35% | 15,880 |
| Apr 27, 2026 | 174.10 | 176.60 | 172.70 | 173.70 | 171.47 | 0.35% | 14,759 |
| Apr 24, 2026 | 174.90 | 174.90 | 170.50 | 173.10 | 170.88 | -1.14% | 19,859 |
| Apr 23, 2026 | 183.20 | 183.40 | 171.70 | 175.10 | 172.86 | -4.84% | 16,150 |
| Apr 22, 2026 | 184.20 | 187.90 | 182.40 | 184.00 | 181.64 | 0.77% | 11,498 |
| Apr 21, 2026 | 182.30 | 185.10 | 181.00 | 182.60 | 180.26 | 0.94% | 13,166 |
| Apr 20, 2026 | 179.00 | 182.40 | 178.00 | 180.90 | 178.58 | 0.89% | 10,039 |
| Apr 17, 2026 | 182.10 | 186.90 | 179.30 | 179.30 | 177.00 | -0.44% | 15,138 |
| Apr 16, 2026 | 185.60 | 186.90 | 176.40 | 180.10 | 177.79 | -3.64% | 46,348 |
| Apr 15, 2026 | 188.30 | 190.00 | 180.00 | 186.90 | 184.50 | -0.64% | 42,368 |
| Apr 14, 2026 | 178.40 | 189.10 | 178.30 | 188.10 | 185.69 | 6.21% | 30,380 |
| Apr 13, 2026 | 173.00 | 178.40 | 171.80 | 177.10 | 174.83 | 2.19% | 18,294 |
| Apr 10, 2026 | 178.70 | 178.70 | 170.60 | 173.30 | 171.08 | -3.88% | 25,734 |
| Apr 9, 2026 | 178.30 | 181.20 | 176.00 | 180.30 | 177.99 | 0.17% | 14,796 |
| Apr 8, 2026 | 180.90 | 182.10 | 173.60 | 180.00 | 177.69 | 0.56% | 24,718 |
| Apr 7, 2026 | 184.00 | 185.50 | 179.00 | 179.00 | 176.71 | -2.29% | 18,641 |
| Apr 2, 2026 | 177.00 | 185.80 | 174.00 | 183.20 | 180.85 | 1.44% | 35,005 |
| Apr 1, 2026 | 173.20 | 181.40 | 170.40 | 180.60 | 178.28 | 6.24% | 33,149 |
| Mar 31, 2026 | 167.80 | 170.40 | 166.80 | 170.00 | 167.82 | 0.95% | 16,739 |
| Mar 30, 2026 | 160.80 | 168.60 | 158.00 | 168.40 | 166.24 | 4.08% | 20,492 |
| Mar 27, 2026 | 166.00 | 166.00 | 160.00 | 161.80 | 159.73 | -1.82% | 18,752 |
| Mar 26, 2026 | 170.00 | 170.00 | 164.80 | 164.80 | 162.69 | -3.29% | 9,384 |
| Mar 25, 2026 | 170.00 | 171.60 | 165.60 | 170.40 | 168.22 | 1.55% | 10,501 |
| Mar 24, 2026 | 166.80 | 167.80 | 160.80 | 167.80 | 165.65 | 0.96% | 9,008 |
| Mar 23, 2026 | 157.80 | 168.20 | 155.00 | 166.20 | 164.07 | 3.36% | 37,369 |
| Mar 20, 2026 | 166.80 | 168.00 | 159.40 | 160.80 | 158.74 | -2.90% | 45,734 |
| Mar 19, 2026 | 176.60 | 176.80 | 164.40 | 165.60 | 163.48 | -5.48% | 25,508 |
| Mar 18, 2026 | 170.40 | 179.40 | 169.40 | 175.20 | 172.95 | 3.06% | 88,096 |
| Mar 17, 2026 | 170.00 | 172.00 | 167.40 | 170.00 | 167.82 | -0.47% | 25,995 |