AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 142.20
+1.20 (0.85%)
At close: Sep 17, 2025
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 142.00 | 144.60 | 142.00 | 143.41 | 143.41 | 0.85% | 693 |
| Sep 17, 2025 | 139.80 | 142.40 | 139.80 | 142.20 | 142.20 | 0.85% | 81 |
| Sep 16, 2025 | 144.60 | 144.60 | 141.00 | 141.00 | 141.00 | -1.67% | 518 |
| Sep 15, 2025 | 143.20 | 144.60 | 141.00 | 143.40 | 143.40 | 0.70% | 117 |
| Sep 12, 2025 | 141.00 | 142.60 | 141.00 | 142.40 | 142.40 | 1.28% | 18 |
| Sep 11, 2025 | 142.80 | 144.20 | 140.00 | 140.60 | 140.60 | -1.40% | 1,408 |
| Sep 10, 2025 | 142.20 | 143.60 | 141.40 | 142.60 | 142.60 | 1.39% | 2,161 |
| Sep 9, 2025 | 139.60 | 140.65 | 137.60 | 140.65 | 140.65 | 0.90% | 5,654 |
| Sep 8, 2025 | 136.60 | 140.00 | 135.50 | 139.40 | 139.40 | 2.35% | 7,878 |
| Sep 5, 2025 | 139.80 | 141.20 | 136.20 | 136.20 | 136.20 | -2.01% | 47 |
| Sep 4, 2025 | 138.00 | 140.60 | 136.60 | 139.00 | 139.00 | -1.07% | 13 |
| Sep 3, 2025 | 140.00 | 143.80 | 140.00 | 140.50 | 140.50 | 1.37% | 5,003 |
| Sep 2, 2025 | 140.20 | 140.20 | 137.60 | 138.60 | 138.60 | -1.69% | 58 |
| Sep 1, 2025 | 146.00 | 146.20 | 139.20 | 140.99 | 140.99 | -2.23% | 1,109 |
| Aug 29, 2025 | 145.40 | 147.60 | 144.20 | 144.20 | 144.20 | -1.50% | 178 |
| Aug 28, 2025 | 145.60 | 146.40 | 143.00 | 146.40 | 146.40 | 0.83% | 8 |
| Aug 27, 2025 | 148.20 | 149.00 | 143.20 | 145.20 | 145.20 | -2.29% | 29 |
| Aug 26, 2025 | 144.80 | 149.00 | 144.80 | 148.60 | 148.60 | 0.27% | 8 |
| Aug 25, 2025 | 142.00 | 149.60 | 140.20 | 148.20 | 148.20 | 3.78% | 62 |
| Aug 22, 2025 | 143.40 | 144.40 | 142.60 | 142.80 | 142.80 | -0.14% | 25 |
| Aug 21, 2025 | 143.00 | 145.80 | 142.80 | 143.00 | 143.00 | 2.14% | 281 |
| Aug 20, 2025 | 135.40 | 142.40 | 135.40 | 140.00 | 140.00 | -6.70% | 145 |
| Aug 19, 2025 | 151.40 | 151.40 | 143.60 | 150.06 | 150.06 | 0.57% | 347 |
| Aug 18, 2025 | 150.00 | 152.00 | 148.60 | 149.20 | 149.20 | 0.13% | 10 |
| Aug 15, 2025 | 150.60 | 151.00 | 147.80 | 149.00 | 149.00 | -2.23% | 23 |
| Aug 14, 2025 | 148.00 | 154.00 | 147.40 | 152.40 | 152.40 | 2.83% | 48 |
| Aug 13, 2025 | 151.80 | 154.80 | 147.80 | 148.20 | 148.20 | -1.46% | 492 |
| Aug 12, 2025 | 147.20 | 150.40 | 147.20 | 150.40 | 150.40 | 1.75% | 10,294 |
| Aug 11, 2025 | 148.40 | 148.40 | 143.00 | 147.82 | 147.82 | -2.20% | 4,499 |
| Aug 8, 2025 | 149.00 | 153.30 | 147.40 | 151.14 | 151.14 | -0.08% | 2,130 |
| Aug 7, 2025 | 156.60 | 156.80 | 150.80 | 151.26 | 151.26 | -2.91% | 11,087 |
| Aug 6, 2025 | 155.60 | 157.00 | 153.60 | 155.80 | 155.80 | - | 57 |
| Aug 5, 2025 | 160.80 | 160.80 | 154.40 | 155.80 | 155.80 | -1.76% | 68 |
| Aug 4, 2025 | 156.80 | 161.80 | 156.80 | 158.59 | 158.59 | 2.45% | 2,021 |
| Aug 1, 2025 | 150.60 | 154.80 | 145.80 | 154.80 | 154.80 | 5.52% | 147 |
| Jul 31, 2025 | 135.80 | 152.00 | 135.80 | 146.70 | 146.70 | 9.75% | 14,279 |
| Jul 30, 2025 | 136.00 | 138.00 | 126.20 | 133.67 | 133.67 | -7.18% | 32,129 |
| Jul 29, 2025 | 152.40 | 152.60 | 144.00 | 144.00 | 144.00 | -4.64% | 61 |
| Jul 28, 2025 | 152.40 | 153.80 | 148.00 | 151.00 | 151.00 | 0.53% | 173 |
| Jul 25, 2025 | 156.00 | 157.40 | 148.40 | 150.20 | 150.20 | -4.33% | 5,058 |
| Jul 24, 2025 | 164.80 | 165.80 | 156.60 | 157.01 | 157.01 | -4.61% | 459 |
| Jul 23, 2025 | 161.20 | 164.60 | 159.60 | 164.60 | 164.60 | 3.78% | 1,189 |
| Jul 22, 2025 | 157.60 | 159.20 | 156.80 | 158.60 | 158.60 | -0.38% | 189 |
| Jul 21, 2025 | 157.80 | 160.00 | 157.20 | 159.20 | 159.20 | 0.89% | 258 |
| Jul 18, 2025 | 160.00 | 162.40 | 156.40 | 157.80 | 157.80 | -0.13% | 2,461 |
| Jul 17, 2025 | 156.40 | 158.00 | 155.20 | 158.00 | 158.00 | 1.41% | 154 |
| Jul 16, 2025 | 154.40 | 158.00 | 153.80 | 155.80 | 155.80 | 2.50% | 17,060 |
| Jul 15, 2025 | 148.60 | 152.20 | 146.00 | 152.00 | 152.00 | 2.29% | 42 |
| Jul 14, 2025 | 146.60 | 150.60 | 145.20 | 148.60 | 148.60 | 0.63% | 239 |
| Jul 11, 2025 | 146.60 | 149.60 | 144.60 | 147.67 | 147.67 | -1.03% | 5,914 |