AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 156.60
-4.49 (-2.78%)
At close: Nov 3, 2025
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 157.00 | 158.60 | 156.00 | 156.20 | 156.20 | -1.76% | 95 |
| Oct 9, 2025 | 149.60 | 159.80 | 149.60 | 159.00 | 159.00 | 7.00% | 5,377 |
| Oct 8, 2025 | 149.00 | 150.60 | 147.80 | 148.60 | 148.60 | 0.68% | 285 |
| Oct 7, 2025 | 145.60 | 148.40 | 145.40 | 147.60 | 147.60 | 1.10% | 32 |
| Oct 6, 2025 | 149.40 | 150.00 | 145.60 | 146.00 | 146.00 | -1.88% | 542 |
| Oct 3, 2025 | 149.80 | 151.40 | 148.00 | 148.80 | 148.80 | -0.13% | 174 |
| Oct 2, 2025 | 145.80 | 151.40 | 145.80 | 149.00 | 149.00 | 2.05% | 397 |
| Oct 1, 2025 | 150.00 | 151.40 | 145.60 | 146.00 | 146.00 | -2.80% | 3,999 |
| Sep 30, 2025 | 146.40 | 150.20 | 145.00 | 150.20 | 150.20 | 3.59% | 4,510 |
| Sep 29, 2025 | 145.00 | 149.80 | 144.40 | 145.00 | 145.00 | 1.40% | 87 |
| Sep 26, 2025 | 142.40 | 143.80 | 140.80 | 143.00 | 143.00 | 0.85% | 58 |
| Sep 25, 2025 | 144.20 | 144.20 | 141.00 | 141.80 | 141.80 | -1.66% | 7 |
| Sep 24, 2025 | 138.20 | 145.20 | 138.20 | 144.20 | 144.20 | 3.44% | 4,638 |
| Sep 23, 2025 | 142.40 | 144.00 | 139.40 | 139.40 | 139.40 | -1.83% | 289 |
| Sep 22, 2025 | 142.80 | 142.80 | 141.60 | 142.00 | 142.00 | -0.42% | 364 |
| Sep 19, 2025 | 142.20 | 143.20 | 141.20 | 142.60 | 142.60 | -0.57% | 19 |
| Sep 18, 2025 | 142.00 | 144.60 | 142.00 | 143.41 | 143.41 | 0.85% | 1,342 |
| 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 |