AlzChem Group AG (FRA:ACT)
Germany · Delayed Price · Currency is EUR 161.40
+0.40 (0.25%)
Last updated: Aug 26, 2026, 12:47 PM CET
FRA:ACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 161.40 | 161.60 | 161.40 | 161.40 | 161.40 | 0.25% | 30 |
| Aug 25, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.31% | 21 |
| Aug 24, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.20% | 3 |
| Aug 21, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.19% | - |
| Aug 20, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - | - |
| Aug 19, 2026 | 159.50 | 159.50 | 158.80 | 158.90 | 158.90 | -3.05% | 146 |
| Aug 18, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.27% | - |
| Aug 17, 2026 | 163.80 | 166.30 | 163.80 | 166.00 | 166.00 | 0.55% | 78 |
| Aug 14, 2026 | 160.60 | 165.10 | 160.60 | 165.10 | 165.10 | 3.84% | 35 |
| Aug 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 12, 2026 | 159.70 | 161.00 | 159.00 | 159.00 | 159.00 | -1.55% | 125 |
| Aug 11, 2026 | 157.40 | 161.50 | 157.40 | 161.50 | 161.50 | 1.76% | 13 |
| Aug 10, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.25% | - |
| Aug 7, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - | - |
| Aug 6, 2026 | 160.10 | 161.20 | 158.30 | 158.30 | 158.30 | 0.19% | 219 |
| Aug 5, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 20 |
| Aug 4, 2026 | 155.50 | 158.00 | 154.00 | 158.00 | 158.00 | 2.53% | 210 |
| Aug 3, 2026 | 155.40 | 155.40 | 154.10 | 154.10 | 154.10 | -2.47% | 210 |
| Jul 31, 2026 | 157.60 | 160.30 | 157.60 | 158.00 | 158.00 | 0.45% | 405 |
| Jul 30, 2026 | 173.10 | 175.10 | 153.80 | 157.30 | 157.30 | -8.49% | 501 |
| Jul 29, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 1.00% | - |
| Jul 28, 2026 | 174.30 | 174.30 | 170.20 | 170.20 | 170.20 | -3.46% | 50 |
| Jul 27, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 1.32% | - |
| Jul 24, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.58% | - |
| Jul 23, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.45% | - |
| Jul 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.28% | - |
| Jul 21, 2026 | 173.10 | 175.50 | 173.10 | 175.50 | 175.50 | 1.62% | 66 |
| Jul 20, 2026 | 173.20 | 173.20 | 172.70 | 172.70 | 172.70 | 0.06% | 13 |
| Jul 17, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.76% | - |
| Jul 16, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -1.15% | - |
| Jul 15, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 1.35% | - |
| Jul 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.75% | - |
| Jul 13, 2026 | 170.20 | 172.30 | 170.20 | 172.30 | 172.30 | 1.29% | 150 |
| Jul 10, 2026 | 171.40 | 171.40 | 170.10 | 170.10 | 170.10 | 0.18% | 14 |
| Jul 9, 2026 | 169.40 | 169.80 | 169.40 | 169.80 | 169.80 | -0.82% | 10 |
| Jul 8, 2026 | 162.40 | 171.20 | 159.60 | 171.20 | 171.20 | 5.10% | 104 |
| Jul 7, 2026 | 170.50 | 170.50 | 162.90 | 162.90 | 162.90 | -5.01% | 55 |
| Jul 6, 2026 | 173.10 | 173.10 | 171.50 | 171.50 | 171.50 | -1.66% | 30 |
| Jul 3, 2026 | 168.80 | 174.40 | 168.80 | 174.40 | 174.40 | 2.53% | 70 |
| Jul 2, 2026 | 169.70 | 171.30 | 169.70 | 170.10 | 170.10 | -0.76% | 55 |
| Jul 1, 2026 | 173.80 | 173.80 | 171.40 | 171.40 | 171.40 | -2.39% | 47 |
| Jun 30, 2026 | 175.00 | 175.60 | 175.00 | 175.60 | 175.60 | 1.97% | 50 |
| Jun 29, 2026 | 170.00 | 172.20 | 170.00 | 172.20 | 172.20 | -1.54% | 67 |
| Jun 26, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.62% | - |
| 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 |