AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 146.00
+1.00 (0.69%)
Last updated: Sep 30, 2025, 11:19 AM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 142.40 | 150.00 | 142.40 | 145.80 | 145.80 | 2.24% | 138 |
| Sep 26, 2025 | 142.00 | 142.60 | 142.00 | 142.60 | 142.60 | 0.14% | 57 |
| Sep 25, 2025 | 144.20 | 144.20 | 140.00 | 142.40 | 142.40 | -1.52% | 83 |
| Sep 24, 2025 | 137.40 | 144.60 | 137.40 | 144.60 | 144.60 | 5.70% | 48 |
| Sep 23, 2025 | 141.80 | 141.80 | 136.00 | 136.80 | 136.80 | -3.12% | 254 |
| Sep 22, 2025 | 141.40 | 142.80 | 141.20 | 141.20 | 141.20 | 0.43% | 57 |
| Sep 19, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.57% | 53 |
| Sep 18, 2025 | 141.20 | 143.60 | 141.00 | 141.40 | 141.40 | 0.14% | 430 |
| Sep 17, 2025 | 139.80 | 141.20 | 139.80 | 141.20 | 141.20 | 0.14% | 122 |
| Sep 16, 2025 | 144.40 | 144.40 | 141.00 | 141.00 | 141.00 | -1.12% | 57 |
| Sep 15, 2025 | 141.40 | 144.60 | 141.40 | 142.60 | 142.60 | 1.13% | 237 |
| Sep 12, 2025 | 140.20 | 142.00 | 140.20 | 141.00 | 141.00 | 0.14% | 113 |
| Sep 11, 2025 | 141.20 | 144.00 | 140.80 | 140.80 | 140.80 | -1.54% | 97 |
| Sep 10, 2025 | 140.20 | 143.00 | 140.20 | 143.00 | 143.00 | 3.17% | 60 |
| Sep 9, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.43% | 185 |
| Sep 8, 2025 | 136.20 | 139.60 | 136.00 | 139.20 | 139.20 | 1.75% | 185 |
| Sep 5, 2025 | 138.40 | 138.40 | 136.80 | 136.80 | 136.80 | -1.30% | 131 |
| Sep 4, 2025 | 140.20 | 141.60 | 138.00 | 138.60 | 138.60 | -2.12% | 325 |
| Sep 3, 2025 | 137.80 | 142.20 | 137.80 | 141.60 | 141.60 | 2.46% | 50 |
| Sep 2, 2025 | 139.60 | 139.60 | 137.60 | 138.20 | 138.20 | -1.14% | 463 |
| Sep 1, 2025 | 146.00 | 146.00 | 139.80 | 139.80 | 139.80 | -3.59% | 236 |
| Aug 29, 2025 | 145.00 | 146.80 | 145.00 | 145.00 | 145.00 | - | 379 |
| Aug 28, 2025 | 143.60 | 145.00 | 143.60 | 145.00 | 145.00 | 0.83% | 20 |
| Aug 27, 2025 | 148.60 | 148.60 | 143.80 | 143.80 | 143.80 | -1.37% | 354 |
| Aug 26, 2025 | 147.60 | 147.60 | 145.80 | 145.80 | 145.80 | -1.22% | 1 |
| Aug 25, 2025 | 142.00 | 149.40 | 142.00 | 147.60 | 147.60 | 3.94% | 115 |
| Aug 22, 2025 | 144.00 | 144.40 | 142.00 | 142.00 | 142.00 | -1.39% | 500 |
| Aug 21, 2025 | 141.00 | 144.20 | 141.00 | 144.00 | 144.00 | 2.42% | 136 |
| Aug 20, 2025 | 138.40 | 141.20 | 135.20 | 140.60 | 140.60 | -1.13% | 658 |
| Aug 19, 2025 | 149.80 | 149.80 | 142.20 | 142.20 | 142.20 | -3.27% | 110 |
| Aug 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.61% | 453 |
| Aug 15, 2025 | 151.00 | 151.00 | 148.20 | 149.40 | 149.40 | -2.10% | 453 |
| Aug 14, 2025 | 147.40 | 154.00 | 147.40 | 152.60 | 152.60 | 0.93% | 406 |
| Aug 13, 2025 | 150.80 | 153.00 | 150.80 | 151.20 | 151.20 | -0.66% | 105 |
| Aug 12, 2025 | 145.80 | 152.20 | 145.80 | 152.20 | 152.20 | 3.54% | 345 |
| Aug 11, 2025 | 149.00 | 149.20 | 143.40 | 147.00 | 147.00 | -3.03% | 680 |
| Aug 8, 2025 | 151.60 | 153.20 | 145.20 | 151.60 | 151.60 | -0.13% | 362 |
| Aug 7, 2025 | 154.40 | 157.00 | 151.60 | 151.80 | 151.80 | -1.68% | 2,347 |
| Aug 6, 2025 | 156.00 | 157.00 | 154.40 | 154.40 | 154.40 | -0.39% | 160 |
| Aug 5, 2025 | 159.00 | 159.80 | 154.40 | 155.00 | 155.00 | -2.39% | 212 |
| Aug 4, 2025 | 156.80 | 161.00 | 156.80 | 158.80 | 158.80 | 2.45% | 241 |
| Aug 1, 2025 | 148.60 | 155.00 | 146.00 | 155.00 | 155.00 | 3.89% | 342 |
| Jul 31, 2025 | 134.60 | 151.00 | 134.60 | 149.20 | 149.20 | 13.03% | 1,293 |
| Jul 30, 2025 | 143.80 | 143.80 | 126.80 | 132.00 | 132.00 | -9.84% | 2,191 |
| Jul 29, 2025 | 150.60 | 150.60 | 145.00 | 146.40 | 146.40 | -3.05% | 725 |
| Jul 28, 2025 | 153.80 | 153.80 | 148.20 | 151.00 | 151.00 | 0.53% | 667 |
| Jul 25, 2025 | 156.40 | 156.40 | 149.00 | 150.20 | 150.20 | -3.96% | 330 |
| Jul 24, 2025 | 165.40 | 166.40 | 156.20 | 156.40 | 156.40 | -5.67% | 381 |
| Jul 23, 2025 | 160.80 | 165.80 | 160.80 | 165.80 | 165.80 | 3.50% | 219 |
| Jul 22, 2025 | 158.60 | 160.20 | 157.20 | 160.20 | 160.20 | 1.14% | 230 |