AlzChem Group AG (ETR:ACT)
Germany · Delayed Price · Currency is EUR 171.80
-2.30 (-1.32%)
Jul 28, 2026, 1:40 PM CET
AlzChem Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.75% | 42,192 |
| Jun 25, 2026 | 181.90 | 181.90 | 174.80 | 174.80 | 174.80 | -3.96% | 25,971 |
| Jun 24, 2026 | 188.40 | 188.40 | 178.00 | 182.00 | 182.00 | -2.67% | 23,497 |
| Jun 23, 2026 | 183.20 | 188.90 | 182.30 | 187.00 | 187.00 | 1.08% | 9,284 |
| Jun 22, 2026 | 186.90 | 187.20 | 183.00 | 185.00 | 185.00 | -0.54% | 21,926 |
| Jun 19, 2026 | 187.90 | 188.50 | 185.20 | 186.00 | 186.00 | -0.27% | 14,129 |
| Jun 18, 2026 | 189.00 | 189.00 | 183.80 | 186.50 | 186.50 | -0.59% | 15,626 |
| Jun 17, 2026 | 188.60 | 190.00 | 184.70 | 187.60 | 187.60 | -1.26% | 8,563 |
| Jun 16, 2026 | 191.80 | 192.20 | 187.20 | 190.00 | 190.00 | -0.47% | 12,223 |
| Jun 15, 2026 | 190.00 | 192.10 | 187.70 | 190.90 | 190.90 | 0.79% | 16,902 |
| Jun 12, 2026 | 184.90 | 190.30 | 181.40 | 189.40 | 189.40 | 4.18% | 13,214 |
| Jun 11, 2026 | 180.00 | 186.70 | 179.00 | 181.80 | 181.80 | 3.77% | 25,006 |
| Jun 10, 2026 | 175.00 | 180.50 | 173.00 | 175.20 | 175.20 | 0.52% | 26,316 |
| Jun 9, 2026 | 174.40 | 180.40 | 171.60 | 174.30 | 174.30 | -0.85% | 33,759 |
| Jun 8, 2026 | 171.40 | 175.80 | 160.80 | 175.80 | 175.80 | 1.21% | 46,959 |
| Jun 5, 2026 | 174.20 | 177.90 | 172.00 | 173.70 | 173.70 | -0.74% | 43,635 |
| Jun 4, 2026 | 173.00 | 176.70 | 171.90 | 175.00 | 175.00 | 2.22% | 24,823 |
| Jun 3, 2026 | 193.40 | 193.40 | 171.20 | 171.20 | 171.20 | -11.52% | 35,745 |
| Jun 2, 2026 | 188.00 | 210.60 | 187.90 | 193.50 | 193.50 | 3.42% | 67,731 |
| Jun 1, 2026 | 187.30 | 187.60 | 181.80 | 187.10 | 187.10 | -0.64% | 33,889 |
| May 29, 2026 | 190.00 | 190.90 | 184.80 | 188.30 | 188.30 | -0.32% | 37,478 |
| May 28, 2026 | 175.80 | 191.30 | 175.20 | 188.90 | 188.90 | 6.78% | 30,248 |
| 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 |