AlzChem Group AG (ETR:ACT0)
Germany · Delayed Price · Currency is EUR 161.70
+0.40 (0.25%)
Oct 13, 2026, 2:55 PM CET
AlzChem Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 160.40 | 163.40 | 160.40 | 161.70 | 161.70 | -0.25% | 1,214 |
| 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 |
| 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 |