AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 193.50
+6.40 (3.42%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 186.50 | 201.40 | 186.50 | 197.30 | 197.30 | 5.68% | 210 |
| Jun 1, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -1.32% | - |
| May 29, 2026 | 187.60 | 190.00 | 187.60 | 189.20 | 189.20 | 1.12% | 297 |
| May 28, 2026 | 175.50 | 188.30 | 175.50 | 187.10 | 187.10 | 6.55% | 681 |
| May 27, 2026 | 169.10 | 175.60 | 169.10 | 175.60 | 175.60 | 5.59% | 167 |
| May 26, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 0.97% | - |
| May 25, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.80% | - |
| May 22, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 1.30% | - |
| May 21, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -2.48% | - |
| May 20, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -2.13% | - |
| May 19, 2026 | 164.70 | 169.00 | 164.70 | 169.00 | 169.00 | 2.24% | 15 |
| May 18, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -0.84% | - |
| May 15, 2026 | 165.40 | 168.30 | 164.10 | 166.70 | 166.70 | -0.24% | 344 |
| May 14, 2026 | 167.70 | 167.70 | 167.00 | 167.10 | 167.10 | 1.09% | 51 |
| May 13, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -0.48% | - |
| May 12, 2026 | 163.70 | 166.10 | 163.70 | 166.10 | 166.10 | 0.79% | 9 |
| May 11, 2026 | 159.00 | 165.20 | 159.00 | 164.80 | 164.80 | 3.65% | 68 |
| May 8, 2026 | 161.50 | 161.50 | 159.00 | 159.00 | 159.00 | -1.85% | 50 |
| May 7, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.19% | - |
| May 6, 2026 | 163.00 | 163.00 | 161.70 | 161.70 | 161.70 | -0.80% | 10 |
| May 5, 2026 | 164.50 | 165.10 | 164.50 | 165.10 | 163.00 | -2.37% | 50 |
| May 4, 2026 | 165.40 | 169.70 | 165.20 | 169.10 | 166.95 | 2.11% | 94 |
| Apr 30, 2026 | 175.60 | 175.60 | 165.20 | 165.60 | 163.49 | -6.12% | 150 |
| Apr 29, 2026 | 173.60 | 176.40 | 173.60 | 176.40 | 174.16 | 1.44% | 9 |
| Apr 28, 2026 | 174.00 | 174.00 | 173.90 | 173.90 | 171.69 | -0.51% | 58 |
| Apr 27, 2026 | 174.40 | 175.20 | 174.40 | 174.80 | 172.58 | 0.29% | 172 |
| Apr 24, 2026 | 174.20 | 175.50 | 174.20 | 174.30 | 172.08 | -0.06% | 129 |
| Apr 23, 2026 | 183.70 | 183.70 | 174.40 | 174.40 | 172.18 | -5.93% | 79 |
| Apr 22, 2026 | 182.60 | 185.40 | 182.60 | 185.40 | 183.04 | 2.49% | 55 |
| Apr 21, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 178.60 | -1.09% | - |
| Apr 20, 2026 | 178.60 | 182.90 | 178.60 | 182.90 | 180.57 | 1.55% | 45 |
| Apr 17, 2026 | 180.40 | 181.30 | 180.10 | 180.10 | 177.81 | 0.73% | 105 |
| Apr 16, 2026 | 185.40 | 185.40 | 178.80 | 178.80 | 176.53 | -3.51% | 4 |
| Apr 15, 2026 | 188.80 | 188.80 | 185.30 | 185.30 | 182.94 | 0.87% | 150 |
| Apr 14, 2026 | 176.80 | 183.70 | 176.80 | 183.70 | 181.36 | 6.06% | 229 |
| Apr 13, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 171.00 | 0.70% | - |
| Apr 10, 2026 | 179.50 | 179.50 | 172.00 | 172.00 | 169.81 | -4.55% | 100 |
| Apr 9, 2026 | 178.60 | 180.20 | 178.60 | 180.20 | 177.91 | -0.72% | 5 |
| Apr 8, 2026 | 182.00 | 182.90 | 181.50 | 181.50 | 179.19 | 1.91% | 130 |
| Apr 7, 2026 | 181.30 | 183.30 | 177.40 | 178.10 | 175.83 | -2.04% | 844 |
| Apr 2, 2026 | 174.80 | 182.00 | 174.80 | 181.80 | 179.49 | 2.02% | 105 |
| Apr 1, 2026 | 170.60 | 180.20 | 170.60 | 178.20 | 175.93 | 5.32% | 250 |
| Mar 31, 2026 | 168.60 | 169.20 | 168.60 | 169.20 | 167.05 | 0.24% | 14 |
| Mar 30, 2026 | 161.20 | 168.80 | 157.00 | 168.80 | 166.65 | 4.58% | 622 |
| Mar 27, 2026 | 165.00 | 165.00 | 161.40 | 161.40 | 159.35 | -5.28% | 50 |
| Mar 26, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 168.23 | 1.43% | 5 |
| Mar 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 165.86 | 0.24% | - |
| Mar 24, 2026 | 166.00 | 167.60 | 164.40 | 167.60 | 165.47 | 0.60% | 250 |
| Mar 23, 2026 | 159.80 | 166.60 | 158.20 | 166.60 | 164.48 | 4.65% | 65 |
| Mar 20, 2026 | 166.80 | 166.80 | 159.20 | 159.20 | 157.18 | -3.86% | 283 |