AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 138.40
+0.20 (0.14%)
At close: Dec 19, 2025
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 130.00 | 130.80 | 128.60 | 128.60 | 128.60 | - | 342 |
| Nov 25, 2025 | 127.80 | 129.80 | 127.17 | 128.60 | 128.60 | 0.63% | 5,392 |
| Nov 24, 2025 | 127.60 | 130.20 | 127.40 | 127.80 | 127.80 | -1.08% | 215 |
| Nov 21, 2025 | 132.80 | 132.80 | 127.00 | 129.20 | 129.20 | -5.14% | 48 |
| Nov 20, 2025 | 136.20 | 137.60 | 135.00 | 136.20 | 136.20 | 0.73% | 1,915 |
| Nov 19, 2025 | 135.20 | 137.80 | 134.00 | 135.21 | 135.21 | 1.05% | 4,336 |
| Nov 18, 2025 | 134.40 | 136.60 | 133.60 | 133.80 | 133.80 | 0.75% | 484 |
| Nov 17, 2025 | 133.00 | 134.80 | 131.80 | 132.80 | 132.80 | 0.61% | 1,104 |
| Nov 14, 2025 | 134.20 | 135.60 | 129.80 | 132.00 | 132.00 | -1.93% | 230 |
| Nov 13, 2025 | 132.00 | 135.80 | 131.40 | 134.60 | 134.60 | 2.44% | 691 |
| Nov 12, 2025 | 134.80 | 138.80 | 129.80 | 131.40 | 131.40 | -2.38% | 502 |
| Nov 11, 2025 | 144.20 | 144.20 | 134.60 | 134.60 | 134.60 | -6.66% | 537 |
| Nov 10, 2025 | 141.80 | 146.20 | 139.80 | 144.20 | 144.20 | 2.27% | 251 |
| Nov 7, 2025 | 142.20 | 142.80 | 138.00 | 141.00 | 141.00 | -1.67% | 104 |
| Nov 6, 2025 | 145.20 | 145.60 | 141.60 | 143.40 | 143.40 | -0.55% | 53 |
| Nov 5, 2025 | 153.60 | 155.60 | 144.20 | 144.20 | 144.20 | -5.50% | 1,189 |
| Nov 4, 2025 | 155.40 | 155.40 | 150.00 | 152.60 | 152.60 | -2.55% | 3,184 |
| Nov 3, 2025 | 167.00 | 167.00 | 156.60 | 156.60 | 156.60 | -2.78% | 300 |
| Oct 31, 2025 | 162.20 | 165.80 | 159.00 | 161.09 | 161.09 | 0.20% | 432 |
| Oct 30, 2025 | 155.00 | 162.80 | 155.00 | 160.77 | 160.77 | 9.37% | 7,682 |
| Oct 29, 2025 | 153.60 | 154.80 | 147.00 | 147.00 | 147.00 | -5.16% | 203 |
| Oct 28, 2025 | 156.80 | 156.80 | 154.40 | 155.00 | 155.00 | -1.65% | 377 |
| Oct 27, 2025 | 157.00 | 157.80 | 156.32 | 157.60 | 157.60 | 0.25% | 12,377 |
| Oct 24, 2025 | 157.20 | 157.20 | 155.60 | 157.20 | 157.20 | 0.90% | 212 |
| Oct 23, 2025 | 154.20 | 156.40 | 154.20 | 155.80 | 155.80 | 1.04% | 60 |
| Oct 22, 2025 | 154.80 | 157.20 | 153.60 | 154.20 | 154.20 | 0.13% | 89 |
| Oct 21, 2025 | 157.80 | 158.00 | 153.40 | 154.00 | 154.00 | -1.91% | 296 |
| Oct 20, 2025 | 154.20 | 157.00 | 154.20 | 157.00 | 157.00 | 0.90% | 53 |
| Oct 17, 2025 | 156.20 | 156.60 | 148.60 | 155.60 | 155.60 | -2.63% | 533 |
| Oct 16, 2025 | 152.60 | 159.80 | 152.60 | 159.80 | 159.80 | 2.30% | 44 |
| Oct 15, 2025 | 159.00 | 160.00 | 155.60 | 156.20 | 156.20 | -2.01% | 257 |
| Oct 14, 2025 | 159.20 | 160.00 | 156.60 | 159.40 | 159.40 | 0.63% | 5,110 |
| Oct 13, 2025 | 158.40 | 159.00 | 157.40 | 158.40 | 158.40 | 1.41% | 209 |