AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 170.00
-4.80 (-2.75%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 175.00 | 175.00 | 169.00 | 170.30 | - | -3.24% | 11,642 |
| Jun 25, 2026 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | -2.71% | 55 |
| Jun 24, 2026 | 186.20 | 186.20 | 180.90 | 180.90 | 180.90 | -1.79% | 120 |
| Jun 23, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -0.38% | - |
| Jun 22, 2026 | 186.90 | 186.90 | 184.90 | 184.90 | 184.90 | -0.27% | 40 |
| Jun 19, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.05% | - |
| Jun 18, 2026 | 186.90 | 186.90 | 185.50 | 185.50 | 185.50 | -0.75% | 170 |
| Jun 17, 2026 | 188.60 | 189.90 | 186.90 | 186.90 | 186.90 | -1.32% | 20 |
| Jun 16, 2026 | 191.00 | 191.00 | 187.20 | 189.40 | 189.40 | 0.64% | 60 |
| Jun 15, 2026 | 189.30 | 189.30 | 188.20 | 188.20 | 188.20 | 0.11% | 105 |
| Jun 12, 2026 | 184.30 | 189.80 | 184.30 | 188.00 | 188.00 | 1.40% | 106 |
| Jun 11, 2026 | 174.80 | 185.40 | 174.80 | 185.40 | 185.40 | 6.86% | 431 |
| Jun 10, 2026 | 173.90 | 173.90 | 173.50 | 173.50 | 173.50 | -0.06% | 55 |
| Jun 9, 2026 | 174.60 | 177.80 | 173.60 | 173.60 | 173.60 | -0.23% | 120 |
| Jun 8, 2026 | 172.10 | 174.00 | 164.20 | 174.00 | 174.00 | -0.06% | 175 |
| Jun 5, 2026 | 174.80 | 174.80 | 174.10 | 174.10 | 174.10 | -0.80% | 1 |
| Jun 4, 2026 | 171.60 | 175.50 | 171.60 | 175.50 | 175.50 | 1.62% | 50 |
| Jun 3, 2026 | 196.60 | 197.20 | 172.10 | 172.70 | 172.70 | -12.47% | 219 |
| 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 |