AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 167.60
+4.80 (2.95%)
At close: Jan 9, 2026
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -2.49% | 153 |
| Nov 13, 2025 | 130.40 | 136.40 | 130.40 | 136.40 | 136.40 | 4.44% | 451 |
| Nov 12, 2025 | 134.00 | 137.60 | 129.40 | 130.60 | 130.60 | -1.95% | 5,907 |
| Nov 11, 2025 | 144.60 | 144.60 | 133.20 | 133.20 | 133.20 | -7.63% | 198 |
| Nov 10, 2025 | 140.00 | 146.20 | 140.00 | 144.20 | 144.20 | 2.71% | 104 |
| Nov 7, 2025 | 141.40 | 141.40 | 140.40 | 140.40 | 140.40 | -0.99% | 140 |
| Nov 6, 2025 | 145.80 | 145.80 | 141.80 | 141.80 | 141.80 | -3.67% | 118 |
| Nov 5, 2025 | 153.60 | 153.60 | 144.80 | 147.20 | 147.20 | -11.11% | 431 |
| Nov 4, 2025 | 155.60 | 165.60 | 150.00 | 165.60 | 165.60 | 5.21% | 2,420 |
| Nov 3, 2025 | 166.00 | 166.00 | 156.20 | 157.40 | 157.40 | -4.95% | 440 |
| Oct 31, 2025 | 160.20 | 165.60 | 160.20 | 165.60 | 165.60 | 2.60% | 328 |
| Oct 30, 2025 | 151.20 | 161.40 | 151.20 | 161.40 | 161.40 | 8.61% | 43 |
| Oct 29, 2025 | 152.40 | 152.40 | 148.00 | 148.60 | 148.60 | -4.50% | 262 |
| Oct 28, 2025 | 156.60 | 156.60 | 155.60 | 155.60 | 155.60 | -0.51% | 170 |
| Oct 27, 2025 | 156.60 | 156.60 | 156.40 | 156.40 | 156.40 | 0.51% | 50 |