AlzChem Group AG (FRA:ACT0)
Germany · Delayed Price · Currency is EUR 161.10
-1.60 (-0.98%)
Last updated: Oct 12, 2026, 6:15 PM CET
FRA:ACT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 161.10 | 161.10 | 159.90 | 161.10 | 161.10 | -0.98% | 77 |
| Oct 9, 2026 | 159.20 | 163.00 | 159.20 | 162.70 | 162.70 | 1.24% | 112 |
| Oct 8, 2026 | 160.80 | 162.30 | 160.10 | 160.70 | 160.70 | -0.37% | 354 |
| Oct 7, 2026 | 160.30 | 161.70 | 160.30 | 161.30 | 161.30 | -0.62% | 133 |
| Oct 6, 2026 | 157.60 | 162.30 | 157.60 | 162.30 | 162.30 | 2.46% | 80 |
| Oct 5, 2026 | 155.00 | 159.50 | 153.10 | 158.40 | 158.40 | 0.96% | 217 |
| Oct 2, 2026 | 157.10 | 159.50 | 155.80 | 156.90 | 156.90 | -0.19% | 165 |
| Oct 1, 2026 | 161.50 | 161.50 | 157.20 | 157.20 | 157.20 | -2.72% | 597 |
| Sep 30, 2026 | 161.50 | 164.10 | 161.50 | 161.60 | 161.60 | 0.06% | 600 |
| Sep 29, 2026 | 160.50 | 163.10 | 160.50 | 161.50 | 161.50 | 0.69% | 99 |
| Sep 28, 2026 | 161.20 | 165.50 | 160.40 | 160.40 | 160.40 | -0.68% | 224 |
| Sep 25, 2026 | 159.00 | 161.80 | 159.00 | 161.50 | 161.50 | 1.51% | 1,139 |
| Sep 24, 2026 | 159.90 | 160.70 | 159.10 | 159.10 | 159.10 | -0.44% | 179 |
| Sep 23, 2026 | 165.30 | 165.30 | 159.80 | 159.80 | 159.80 | -1.42% | 117 |
| Sep 22, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.77% | - |
| Sep 21, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 3.40% | - |
| Sep 18, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.38% | - |
| Sep 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.38% | - |
| Sep 16, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.63% | - |
| Sep 15, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -1.00% | - |
| Sep 14, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.06% | - |
| Sep 11, 2026 | 162.90 | 162.90 | 160.30 | 160.30 | 160.30 | -1.96% | 30 |
| Sep 10, 2026 | 161.70 | 163.70 | 161.70 | 163.50 | 163.50 | -0.49% | 123 |
| Sep 9, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1.11% | - |
| Sep 8, 2026 | 162.80 | 162.80 | 162.50 | 162.50 | 162.50 | - | 10 |
| Sep 7, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.12% | - |
| Sep 4, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.19% | - |
| Sep 3, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 0.12% | 266 |
| Sep 2, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.43% | - |
| Sep 1, 2026 | 164.40 | 164.40 | 162.50 | 162.50 | 162.50 | -2.05% | 40 |
| Aug 31, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.16% | - |
| Aug 28, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.67% | - |
| Aug 27, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.06% | - |
| 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 |