AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 162.60
-4.40 (-2.63%)
At close: Mar 27, 2026
LON:0ACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 166.00 | 166.00 | 160.00 | 162.60 | 162.60 | -2.63% | 1,313 |
| Mar 26, 2026 | 169.80 | 169.80 | 165.00 | 167.00 | 167.00 | -1.88% | 2,507 |
| Mar 25, 2026 | 170.40 | 171.40 | 166.40 | 170.20 | 170.20 | 1.43% | 6,930 |
| Mar 24, 2026 | 166.20 | 167.80 | 161.00 | 167.80 | 167.80 | 1.57% | 887 |
| Mar 23, 2026 | 156.20 | 167.40 | 155.40 | 165.20 | 165.20 | 2.61% | 1,262 |
| Mar 20, 2026 | 166.80 | 168.20 | 160.00 | 161.00 | 161.00 | -3.59% | 4,075 |
| Mar 19, 2026 | 177.00 | 177.00 | 164.40 | 167.00 | 167.00 | -6.36% | 32,065 |
| Mar 18, 2026 | 171.00 | 178.40 | 171.00 | 178.35 | 178.35 | 5.91% | 22,448 |
| Mar 17, 2026 | 169.80 | 170.60 | 168.20 | 168.40 | 168.40 | -1.35% | 22,196 |
| Mar 16, 2026 | 170.00 | 172.60 | 161.80 | 170.71 | 170.71 | 0.96% | 22,870 |
| Mar 13, 2026 | 164.20 | 171.20 | 162.20 | 169.08 | 169.08 | 2.47% | 9,883 |
| Mar 12, 2026 | 158.00 | 165.00 | 158.00 | 165.00 | 165.00 | 4.43% | 4,986 |
| Mar 11, 2026 | 162.20 | 163.40 | 156.40 | 158.00 | 158.00 | -3.42% | 8,639 |
| Mar 10, 2026 | 153.60 | 164.80 | 153.40 | 163.60 | 163.60 | 4.74% | 409 |
| Mar 9, 2026 | 151.80 | 158.20 | 149.80 | 156.20 | 156.20 | 1.21% | 64 |
| Mar 6, 2026 | 151.80 | 157.20 | 151.80 | 154.33 | 154.33 | 0.03% | 12,476 |
| Mar 5, 2026 | 157.40 | 158.20 | 154.28 | 154.28 | 154.28 | -2.23% | 3,268 |
| Mar 4, 2026 | 154.40 | 158.20 | 151.80 | 157.80 | 157.80 | 3.41% | 2 |
| Mar 3, 2026 | 156.00 | 156.70 | 149.40 | 152.60 | 152.60 | -1.80% | 26,819 |
| Mar 2, 2026 | 147.80 | 160.40 | 146.00 | 155.40 | 155.40 | 3.75% | 74 |
| Feb 27, 2026 | 155.00 | 158.20 | 146.36 | 149.79 | 149.79 | -4.90% | 15,594 |
| Feb 26, 2026 | 162.40 | 162.40 | 156.80 | 157.50 | 157.50 | -2.17% | 3,916 |
| Feb 25, 2026 | 163.60 | 167.60 | 160.00 | 161.00 | 161.00 | 2.29% | 210 |
| Feb 24, 2026 | 153.80 | 158.40 | 153.60 | 157.40 | 157.40 | 1.68% | 20 |
| Feb 23, 2026 | 158.20 | 158.20 | 154.20 | 154.80 | 154.80 | -1.53% | 6,750 |
| Feb 20, 2026 | 154.20 | 159.40 | 154.00 | 157.20 | 157.20 | 3.42% | 69 |
| Feb 19, 2026 | 152.40 | 152.40 | 150.40 | 152.00 | 152.00 | -0.26% | 4 |
| Feb 18, 2026 | 149.60 | 152.40 | 149.60 | 152.40 | 152.40 | 2.83% | 58 |
| Feb 17, 2026 | 148.00 | 149.20 | 147.60 | 148.20 | 148.20 | 1.09% | 5 |
| Feb 16, 2026 | 148.40 | 148.40 | 145.40 | 146.60 | 146.60 | 1.52% | 533 |
| Feb 13, 2026 | 144.40 | 145.40 | 143.80 | 144.40 | 144.40 | -2.51% | 22,982 |
| Feb 12, 2026 | 149.40 | 149.60 | 147.60 | 148.12 | 148.12 | -0.49% | 11,640 |
| 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% | 114 |
| 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 |