AlzChem Group AG (ETR:ACT0)
Germany · Delayed Price · Currency is EUR 153.40
+9.00 (6.23%)
Nov 4, 2026, 5:44 PM CET
AlzChem Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 142.80 | 154.40 | 142.80 | 153.40 | 153.40 | 8.64% | 14,612 |
| Nov 3, 2026 | 135.60 | 142.80 | 133.80 | 141.20 | 141.20 | 2.77% | 24,762 |
| Nov 2, 2026 | 149.00 | 149.00 | 137.00 | 137.40 | 137.40 | -7.91% | 32,126 |
| Oct 30, 2026 | 163.80 | 163.80 | 143.20 | 149.20 | 149.20 | -7.67% | 32,064 |
| Oct 29, 2026 | 158.80 | 166.00 | 154.60 | 161.60 | 161.60 | -0.86% | 13,871 |
| Oct 28, 2026 | 164.20 | 164.60 | 162.00 | 163.00 | 163.00 | 0.87% | 11,487 |
| Oct 27, 2026 | 159.20 | 165.20 | 159.20 | 161.60 | 161.60 | 1.38% | 17,834 |
| Oct 26, 2026 | 158.00 | 161.40 | 158.00 | 159.40 | 159.40 | 0.50% | 11,808 |
| Oct 23, 2026 | 158.60 | 160.00 | 158.00 | 158.60 | 158.60 | -0.88% | 15,620 |
| Oct 22, 2026 | 160.00 | 163.10 | 159.50 | 160.00 | 160.00 | -1.11% | 9,262 |
| Oct 21, 2026 | 160.00 | 163.00 | 159.70 | 161.80 | 161.80 | 0.62% | 14,303 |
| Oct 20, 2026 | 162.70 | 163.10 | 160.00 | 160.80 | 160.80 | -1.83% | 7,455 |
| Oct 19, 2026 | 162.00 | 163.80 | 160.40 | 163.80 | 163.80 | 0.80% | 8,705 |
| Oct 16, 2026 | 162.00 | 164.70 | 160.90 | 162.50 | 162.50 | 0.93% | 9,393 |
| Oct 15, 2026 | 161.00 | 162.00 | 159.10 | 161.00 | 161.00 | -0.25% | 15,954 |
| Oct 14, 2026 | 160.90 | 164.30 | 159.60 | 161.40 | 161.40 | -0.49% | 11,212 |
| Oct 13, 2026 | 160.40 | 163.40 | 160.40 | 162.20 | 162.20 | 0.06% | 6,554 |
| Oct 12, 2026 | 160.60 | 164.00 | 160.20 | 162.10 | 162.10 | -0.49% | 14,176 |
| Oct 9, 2026 | 160.30 | 164.20 | 160.30 | 162.90 | 162.90 | 1.81% | 9,453 |
| Oct 8, 2026 | 159.80 | 164.00 | 159.80 | 160.00 | 160.00 | -1.30% | 13,890 |
| Oct 7, 2026 | 160.60 | 164.80 | 160.30 | 162.10 | 162.10 | -0.55% | 15,988 |
| Oct 6, 2026 | 157.90 | 164.80 | 157.90 | 163.00 | 163.00 | 2.52% | 11,966 |
| Oct 5, 2026 | 156.00 | 160.40 | 156.00 | 159.00 | 159.00 | 1.27% | 29,693 |
| Oct 2, 2026 | 158.20 | 160.10 | 156.00 | 157.00 | 157.00 | -0.70% | 56,279 |
| Oct 1, 2026 | 162.00 | 163.80 | 157.60 | 158.10 | 158.10 | -3.01% | 47,937 |
| Sep 30, 2026 | 164.80 | 165.00 | 162.00 | 163.00 | 163.00 | 0.37% | 15,903 |
| Sep 29, 2026 | 160.00 | 163.70 | 160.00 | 162.40 | 162.40 | 0.68% | 9,221 |
| Sep 28, 2026 | 162.00 | 166.80 | 161.30 | 161.30 | 161.30 | -0.98% | 8,691 |
| Sep 25, 2026 | 162.50 | 163.00 | 159.00 | 162.90 | 162.90 | 1.81% | 7,800 |
| Sep 24, 2026 | 158.60 | 162.30 | 157.90 | 160.00 | 160.00 | -0.56% | 31,125 |
| Sep 23, 2026 | 164.30 | 167.90 | 160.90 | 160.90 | 160.90 | -3.48% | 24,224 |
| Sep 22, 2026 | 162.00 | 168.40 | 158.80 | 166.70 | 166.70 | 2.48% | 9,754 |
| Sep 21, 2026 | 163.74 | 165.46 | 160.76 | 162.66 | 162.66 | -1.80% | 7,749 |
| Sep 18, 2026 | 159.00 | 169.54 | 159.00 | 165.64 | 165.64 | 2.75% | 23,038 |
| Sep 17, 2026 | 159.50 | 166.00 | 159.00 | 161.20 | 161.20 | 0.88% | 2,659 |
| Sep 16, 2026 | 160.20 | 161.00 | 159.50 | 159.80 | 159.80 | -0.37% | 23,359 |
| Sep 15, 2026 | 159.10 | 161.10 | 159.10 | 160.40 | 160.40 | 0.56% | 17,286 |
| Sep 14, 2026 | 160.00 | 161.20 | 159.00 | 159.50 | 159.50 | -0.56% | 30,246 |
| Sep 11, 2026 | 165.40 | 166.00 | 160.00 | 160.40 | 160.40 | -2.31% | 13,818 |
| Sep 10, 2026 | 161.30 | 165.00 | 161.30 | 164.20 | 164.20 | 1.05% | 16,945 |
| Sep 9, 2026 | 165.40 | 166.30 | 161.40 | 162.50 | 162.50 | -1.69% | 12,977 |
| Sep 8, 2026 | 162.40 | 165.70 | 162.30 | 165.30 | 165.30 | 0.98% | 8,713 |
| Sep 7, 2026 | 163.20 | 163.70 | 162.10 | 163.70 | 163.70 | 0.31% | 5,220 |
| 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 |