AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 148.84
+2.24 (1.53%)
At close: Feb 11, 2026
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 146.20 | 151.00 | 145.20 | 148.85 | 148.84 | 1.53% | 13,853 |
| Feb 10, 2026 | 151.20 | 151.20 | 146.60 | 146.60 | 146.60 | -1.28% | 4,741 |
| Feb 9, 2026 | 145.80 | 149.60 | 144.20 | 148.50 | 148.50 | 3.13% | 837 |
| Feb 6, 2026 | 146.40 | 146.40 | 143.80 | 144.00 | 144.00 | -2.17% | 133,775 |
| Feb 5, 2026 | 143.40 | 147.20 | 136.60 | 147.20 | 147.20 | 0.55% | 343 |
| Feb 4, 2026 | 151.40 | 151.40 | 146.40 | 146.40 | 146.40 | -3.30% | 10,029 |
| Feb 3, 2026 | 159.60 | 159.80 | 151.40 | 151.40 | 151.40 | -3.93% | 1,259 |
| Feb 2, 2026 | 151.20 | 157.80 | 151.00 | 157.60 | 157.60 | 2.07% | 113 |
| Jan 30, 2026 | 157.00 | 158.20 | 153.60 | 154.40 | 154.40 | -1.91% | 23 |
| Jan 29, 2026 | 157.00 | 158.80 | 157.00 | 157.40 | 157.40 | 1.55% | 1,725 |
| Jan 28, 2026 | 155.60 | 157.60 | 153.20 | 155.00 | 155.00 | -0.77% | 25 |
| Jan 27, 2026 | 151.80 | 156.80 | 151.40 | 156.20 | 156.20 | 4.27% | 2,030 |
| Jan 26, 2026 | 155.60 | 155.60 | 148.00 | 149.80 | 149.80 | -4.95% | 674 |
| Jan 23, 2026 | 154.40 | 158.40 | 153.00 | 157.60 | 157.60 | 1.16% | 3,657 |
| Jan 22, 2026 | 158.00 | 161.60 | 152.00 | 155.80 | 155.80 | -1.89% | 250,515 |
| Jan 21, 2026 | 164.20 | 164.20 | 156.60 | 158.80 | 158.80 | -5.48% | 1,166 |
| Jan 20, 2026 | 164.00 | 169.80 | 161.20 | 168.00 | 168.00 | 3.19% | 867 |
| Jan 19, 2026 | 159.80 | 162.80 | 158.00 | 162.80 | 162.80 | 1.66% | 284 |
| Jan 16, 2026 | 160.00 | 162.40 | 159.40 | 160.15 | 160.14 | -0.52% | 4,288 |
| Jan 15, 2026 | 163.40 | 163.40 | 156.20 | 160.99 | 160.99 | -1.23% | 4,716 |
| Jan 14, 2026 | 161.60 | 163.80 | 160.80 | 163.00 | 163.00 | 1.75% | 83 |
| Jan 13, 2026 | 167.80 | 169.40 | 159.60 | 160.20 | 160.20 | -5.18% | 168 |
| Jan 12, 2026 | 166.60 | 171.00 | 166.40 | 168.95 | 168.95 | 0.57% | 14,048 |
| Jan 9, 2026 | 164.20 | 168.00 | 163.00 | 168.00 | 168.00 | 3.32% | 41 |
| Jan 8, 2026 | 163.80 | 164.80 | 162.40 | 162.60 | 162.60 | 0.12% | 33 |
| Jan 7, 2026 | 156.80 | 162.40 | 155.00 | 162.40 | 162.40 | 3.84% | 1,612 |
| Jan 6, 2026 | 153.60 | 158.00 | 152.80 | 156.40 | 156.40 | 1.82% | 298 |
| Jan 5, 2026 | 160.00 | 162.20 | 147.60 | 153.60 | 153.60 | -2.41% | 404 |
| Jan 2, 2026 | 155.00 | 158.20 | 154.60 | 157.40 | 157.40 | 1.55% | 5,197 |
| Dec 30, 2025 | 148.60 | 155.00 | 148.60 | 155.00 | 155.00 | 5.59% | 2,013 |
| Dec 29, 2025 | 145.00 | 146.80 | 143.60 | 146.80 | 146.80 | 1.69% | 5,115 |
| Dec 23, 2025 | 142.80 | 144.80 | 142.80 | 144.36 | 144.36 | 1.09% | 3,245 |
| Dec 22, 2025 | 139.00 | 143.40 | 139.00 | 142.80 | 142.80 | 3.18% | 38,020 |
| Dec 19, 2025 | 140.80 | 141.60 | 137.80 | 138.40 | 138.40 | 0.14% | 579 |
| Dec 18, 2025 | 139.60 | 140.60 | 135.00 | 138.20 | 138.20 | - | 284 |
| Dec 17, 2025 | 145.40 | 145.40 | 137.20 | 138.20 | 138.20 | -2.70% | 11,742 |
| Dec 16, 2025 | 140.60 | 143.80 | 138.20 | 142.04 | 142.04 | 4.79% | 17,801 |
| Dec 15, 2025 | 137.00 | 139.00 | 134.20 | 135.54 | 135.54 | -0.41% | 6,209 |
| Dec 12, 2025 | 142.80 | 142.80 | 134.60 | 136.09 | 136.09 | -3.07% | 5,281 |
| Dec 11, 2025 | 159.00 | 159.00 | 139.40 | 140.40 | 140.40 | -12.14% | 1,538 |
| Dec 10, 2025 | 158.80 | 160.80 | 158.20 | 159.80 | 159.80 | -0.75% | 376 |
| Dec 9, 2025 | 158.00 | 162.20 | 156.60 | 161.00 | 161.00 | 2.68% | 1,356 |
| Dec 8, 2025 | 146.80 | 156.80 | 146.00 | 156.80 | 156.80 | 7.99% | 15,308 |
| Dec 5, 2025 | 135.60 | 145.20 | 134.20 | 145.20 | 145.20 | 7.88% | 33,222 |
| Dec 4, 2025 | 130.00 | 135.00 | 128.80 | 134.60 | 134.60 | 3.70% | 13,981 |
| Dec 3, 2025 | 130.00 | 131.40 | 129.20 | 129.80 | 129.80 | 1.41% | 593 |
| Dec 2, 2025 | 127.60 | 128.40 | 126.40 | 128.00 | 128.00 | 0.47% | 812 |
| Dec 1, 2025 | 128.20 | 129.00 | 123.60 | 127.40 | 127.40 | -1.09% | 496 |
| Nov 28, 2025 | 130.80 | 130.80 | 128.40 | 128.80 | 128.80 | -1.83% | 314 |
| Nov 27, 2025 | 129.20 | 131.20 | 128.40 | 131.20 | 131.20 | 2.02% | 42 |