AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 171.70
-3.40 (-1.94%)
Last updated: Apr 24, 2026, 12:29 PM CET
FRA:ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 183.20 | 183.40 | 171.70 | 175.00 | - | -5.61% | 6,340 |
| Apr 22, 2026 | 182.60 | 185.40 | 182.60 | 185.40 | 185.40 | 2.49% | 55 |
| Apr 21, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -1.09% | - |
| Apr 20, 2026 | 178.60 | 182.90 | 178.60 | 182.90 | 182.90 | 1.55% | 45 |
| Apr 17, 2026 | 180.40 | 181.30 | 180.10 | 180.10 | 180.10 | 0.73% | 105 |
| Apr 16, 2026 | 185.40 | 185.40 | 178.80 | 178.80 | 178.80 | -3.51% | 4 |
| Apr 15, 2026 | 188.80 | 188.80 | 185.30 | 185.30 | 185.30 | 0.87% | 150 |
| Apr 14, 2026 | 176.80 | 183.70 | 176.80 | 183.70 | 183.70 | 6.06% | 229 |
| Apr 13, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.70% | - |
| Apr 10, 2026 | 179.50 | 179.50 | 172.00 | 172.00 | 172.00 | -4.55% | 100 |
| Apr 9, 2026 | 178.60 | 180.20 | 178.60 | 180.20 | 180.20 | -0.72% | 5 |
| Apr 8, 2026 | 182.00 | 182.90 | 181.50 | 181.50 | 181.50 | 1.91% | 130 |
| Apr 7, 2026 | 181.30 | 183.30 | 177.40 | 178.10 | 178.10 | -2.04% | 844 |
| Apr 2, 2026 | 174.80 | 182.00 | 174.80 | 181.80 | 181.80 | 2.02% | 105 |
| Apr 1, 2026 | 170.60 | 180.20 | 170.60 | 178.20 | 178.20 | 5.32% | 250 |
| Mar 31, 2026 | 168.60 | 169.20 | 168.60 | 169.20 | 169.20 | 0.24% | 14 |
| Mar 30, 2026 | 161.20 | 168.80 | 157.00 | 168.80 | 168.80 | 4.58% | 622 |
| Mar 27, 2026 | 165.00 | 165.00 | 161.40 | 161.40 | 161.40 | -5.28% | 50 |
| Mar 26, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 1.43% | 5 |
| Mar 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.24% | - |
| Mar 24, 2026 | 166.00 | 167.60 | 164.40 | 167.60 | 167.60 | 0.60% | 250 |
| Mar 23, 2026 | 159.80 | 166.60 | 158.20 | 166.60 | 166.60 | 4.65% | 65 |
| Mar 20, 2026 | 166.80 | 166.80 | 159.20 | 159.20 | 159.20 | -3.86% | 283 |
| Mar 19, 2026 | 173.20 | 173.20 | 165.60 | 165.60 | 165.60 | -5.59% | 75 |
| Mar 18, 2026 | 168.80 | 178.40 | 168.80 | 175.40 | 175.40 | 3.42% | 289 |
| Mar 17, 2026 | 168.60 | 170.40 | 168.00 | 169.60 | 169.60 | 0.24% | 95 |
| Mar 16, 2026 | 169.80 | 170.60 | 162.40 | 169.20 | 169.20 | -0.47% | 414 |
| Mar 13, 2026 | 162.20 | 170.00 | 162.20 | 170.00 | 170.00 | 3.79% | 4 |
| Mar 12, 2026 | 157.20 | 164.00 | 157.20 | 163.80 | 163.80 | 0.74% | 491 |
| Mar 11, 2026 | 159.60 | 162.60 | 159.60 | 162.60 | 162.60 | 0.37% | 35 |
| Mar 10, 2026 | 156.20 | 163.80 | 156.20 | 162.00 | 162.00 | 3.45% | 104 |
| Mar 9, 2026 | 155.60 | 156.60 | 155.20 | 156.60 | 156.60 | 0.64% | 285 |
| Mar 6, 2026 | 152.80 | 156.40 | 152.80 | 155.60 | 155.60 | -2.02% | 60 |
| Mar 5, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.53% | - |
| Mar 4, 2026 | 154.40 | 156.80 | 154.40 | 156.40 | 156.40 | 3.17% | 547 |
| Mar 3, 2026 | 153.00 | 153.00 | 151.60 | 151.60 | 151.60 | -3.93% | 38 |
| Mar 2, 2026 | 150.00 | 160.00 | 150.00 | 157.80 | 157.80 | 7.79% | 176 |
| Feb 27, 2026 | 152.20 | 156.00 | 146.40 | 146.40 | 146.40 | -6.87% | 209 |
| Feb 26, 2026 | 161.20 | 162.00 | 157.20 | 157.20 | 157.20 | -3.08% | 99 |
| Feb 25, 2026 | 159.20 | 165.00 | 159.20 | 162.20 | 162.20 | 3.84% | 294 |
| Feb 24, 2026 | 152.20 | 156.20 | 152.20 | 156.20 | 156.20 | 2.23% | 400 |
| Feb 23, 2026 | 154.20 | 155.40 | 152.80 | 152.80 | 152.80 | -3.29% | 150 |
| Feb 20, 2026 | 153.40 | 158.40 | 153.40 | 158.00 | 158.00 | 3.13% | 160 |
| Feb 19, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 1.59% | 7 |
| Feb 18, 2026 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 1.21% | 70 |
| Feb 17, 2026 | 147.80 | 149.40 | 147.60 | 149.00 | 149.00 | 0.95% | 335 |
| Feb 16, 2026 | 144.20 | 147.60 | 144.20 | 147.60 | 147.60 | 2.22% | 120 |
| Feb 13, 2026 | 142.20 | 144.40 | 142.20 | 144.40 | 144.40 | 0.84% | 40 |
| Feb 12, 2026 | 148.60 | 148.60 | 143.20 | 143.20 | 143.20 | -3.76% | 100 |
| Feb 11, 2026 | 146.60 | 148.80 | 145.40 | 148.80 | 148.80 | -0.27% | 54 |