AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 153.00
-3.80 (-2.42%)
At close: Jan 30, 2026
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 157.20 | 158.00 | 153.00 | 153.00 | 153.00 | -2.42% | 273 |
| Jan 29, 2026 | 158.20 | 158.20 | 156.80 | 156.80 | 156.80 | -0.13% | 100 |
| Jan 28, 2026 | 155.00 | 157.80 | 155.00 | 157.00 | 157.00 | 1.42% | 140 |
| Jan 27, 2026 | 151.40 | 156.60 | 151.40 | 154.80 | 154.80 | 1.57% | 75 |
| Jan 26, 2026 | 154.60 | 154.60 | 148.60 | 152.40 | 152.40 | -0.39% | 127 |
| Jan 23, 2026 | 153.60 | 155.00 | 153.00 | 153.00 | 153.00 | -1.03% | 41 |
| Jan 22, 2026 | 159.40 | 160.40 | 154.00 | 154.60 | 154.60 | -2.77% | 260 |
| Jan 21, 2026 | 164.20 | 164.60 | 157.20 | 159.00 | 159.00 | -3.28% | 456 |
| Jan 20, 2026 | 161.40 | 169.00 | 161.40 | 164.40 | 164.40 | 2.49% | 311 |
| Jan 19, 2026 | 159.00 | 160.40 | 153.60 | 160.40 | 160.40 | -1.23% | 140 |
| Jan 16, 2026 | 158.20 | 162.40 | 158.20 | 162.40 | 162.40 | 2.53% | 249 |
| Jan 15, 2026 | 162.60 | 162.60 | 157.00 | 158.40 | 158.40 | -0.13% | 155 |
| Jan 14, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - | - |
| Jan 13, 2026 | 167.60 | 168.40 | 158.60 | 158.60 | 158.60 | -4.23% | 147 |
| Jan 12, 2026 | 165.80 | 170.60 | 165.60 | 165.60 | 165.60 | -1.19% | 583 |
| Jan 9, 2026 | 163.20 | 167.60 | 163.20 | 167.60 | 167.60 | 2.95% | 167 |
| Jan 8, 2026 | 160.80 | 164.00 | 160.80 | 162.80 | 162.80 | 0.62% | 105 |
| Jan 7, 2026 | 156.00 | 162.40 | 156.00 | 161.80 | 161.80 | 3.32% | 534 |
| Jan 6, 2026 | 153.80 | 156.60 | 153.80 | 156.60 | 156.60 | 1.16% | 102 |
| Jan 5, 2026 | 159.80 | 162.00 | 153.00 | 154.80 | 154.80 | -2.76% | 300 |
| Jan 2, 2026 | 154.80 | 159.20 | 154.80 | 159.20 | 159.20 | 3.78% | 325 |
| Dec 30, 2025 | 147.40 | 154.40 | 147.40 | 153.40 | 153.40 | 3.79% | 163 |
| Dec 29, 2025 | 146.40 | 147.80 | 144.00 | 147.80 | 147.80 | 1.23% | 90 |
| Dec 23, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.67% | 145 |
| Dec 22, 2025 | 138.00 | 143.60 | 138.00 | 143.60 | 143.60 | 3.91% | 76 |
| Dec 19, 2025 | 141.00 | 141.00 | 138.20 | 138.20 | 138.20 | -1.14% | 250 |
| Dec 18, 2025 | 139.00 | 141.20 | 139.00 | 139.80 | 139.80 | 0.58% | 120 |
| Dec 17, 2025 | 142.20 | 145.60 | 137.80 | 139.00 | 139.00 | -2.93% | 207 |
| Dec 16, 2025 | 138.80 | 143.20 | 137.80 | 143.20 | 143.20 | 3.02% | 338 |
| Dec 15, 2025 | 136.60 | 139.00 | 136.60 | 139.00 | 139.00 | 2.36% | 20 |
| Dec 12, 2025 | 142.60 | 143.60 | 135.80 | 135.80 | 135.80 | -4.63% | 157 |
| Dec 11, 2025 | 159.80 | 159.80 | 139.60 | 142.40 | 142.40 | -11.22% | 367 |
| Dec 10, 2025 | 162.60 | 162.60 | 158.60 | 160.40 | 160.40 | -1.84% | 322 |
| Dec 9, 2025 | 155.20 | 163.40 | 155.20 | 163.40 | 163.40 | 4.74% | 532 |
| Dec 8, 2025 | 145.00 | 156.00 | 145.00 | 156.00 | 156.00 | 7.44% | 483 |
| Dec 5, 2025 | 135.20 | 145.20 | 135.20 | 145.20 | 145.20 | 7.88% | 122 |
| Dec 4, 2025 | 128.40 | 134.60 | 128.20 | 134.60 | 134.60 | 4.34% | 226 |
| Dec 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.92% | 140 |
| Dec 2, 2025 | 125.80 | 130.20 | 125.80 | 130.20 | 130.20 | 2.36% | 450 |
| Dec 1, 2025 | 128.00 | 128.00 | 123.20 | 127.20 | 127.20 | -2.45% | 145 |
| Nov 28, 2025 | 130.80 | 130.80 | 130.40 | 130.40 | 130.40 | 0.93% | 75 |
| Nov 27, 2025 | 126.80 | 129.20 | 126.80 | 129.20 | 129.20 | -0.15% | 2 |
| Nov 26, 2025 | 128.60 | 129.80 | 128.60 | 129.40 | 129.40 | 0.31% | 110 |
| Nov 25, 2025 | 126.80 | 130.00 | 126.60 | 129.00 | 129.00 | 0.62% | 92 |
| Nov 24, 2025 | 128.40 | 129.80 | 128.20 | 128.20 | 128.20 | - | 419 |
| Nov 21, 2025 | 131.40 | 132.80 | 128.20 | 128.20 | 128.20 | -5.87% | 154 |
| Nov 20, 2025 | 135.80 | 136.20 | 135.60 | 136.20 | 136.20 | -0.58% | 116 |
| Nov 19, 2025 | 133.80 | 137.00 | 133.80 | 137.00 | 137.00 | 2.24% | 329 |
| Nov 18, 2025 | 134.00 | 135.80 | 134.00 | 134.00 | 134.00 | -1.03% | 147 |
| Nov 17, 2025 | 133.40 | 135.40 | 133.40 | 135.40 | 135.40 | 1.80% | 148 |