AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 162.90
+0.40 (0.25%)
At close: Sep 4, 2026
LON:0ACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 164.30 | 164.50 | 162.90 | 162.90 | 162.90 | 0.25% | 1 |
| Sep 3, 2026 | 163.10 | 164.10 | 162.50 | 162.50 | 162.50 | -0.18% | 46 |
| Sep 2, 2026 | 162.30 | 163.70 | 160.80 | 162.80 | 162.80 | 0.87% | 4,090 |
| Sep 1, 2026 | 165.00 | 166.00 | 160.60 | 161.40 | 161.40 | -3.06% | 466 |
| Aug 31, 2026 | 166.90 | 166.90 | 164.50 | 166.50 | 166.50 | 0.06% | 168 |
| Aug 28, 2026 | 166.20 | 166.60 | 166.20 | 166.40 | 166.40 | 1.84% | 18 |
| Aug 27, 2026 | 161.50 | 164.70 | 161.50 | 163.40 | 163.40 | -0.12% | 59,410 |
| Aug 26, 2026 | 163.40 | 164.00 | 161.30 | 163.60 | 163.60 | 1.11% | 30 |
| Aug 25, 2026 | 162.60 | 166.60 | 161.80 | 161.80 | 161.80 | 0.25% | 31 |
| Aug 24, 2026 | 160.20 | 161.40 | 159.90 | 161.40 | 161.40 | 0.44% | 1,029 |
| Aug 21, 2026 | 159.20 | 160.70 | 158.75 | 160.70 | 160.70 | 1.20% | 2,264 |
| Aug 20, 2026 | 160.70 | 160.70 | 158.80 | 158.80 | 158.80 | -0.25% | 4,024 |
| Aug 19, 2026 | 160.90 | 162.20 | 157.10 | 159.20 | 159.20 | -2.63% | 2,841 |
| Aug 18, 2026 | 163.20 | 164.30 | 163.20 | 163.50 | 163.50 | -0.73% | 28 |
| Aug 17, 2026 | 163.40 | 165.70 | 163.40 | 164.70 | 164.70 | -0.24% | 53 |
| Aug 14, 2026 | 161.90 | 165.20 | 160.80 | 165.10 | 165.10 | 2.73% | 70 |
| Aug 13, 2026 | 159.90 | 160.71 | 158.00 | 160.71 | 160.71 | -0.92% | 153 |
| Aug 12, 2026 | 159.50 | 162.20 | 159.10 | 162.20 | 162.20 | 1.30% | 27 |
| Aug 11, 2026 | 157.80 | 161.70 | 154.20 | 160.12 | 160.12 | 2.44% | 2,015 |
| Aug 10, 2026 | 159.80 | 161.10 | 155.31 | 156.30 | 156.30 | -1.64% | 6,475 |
| Aug 7, 2026 | 158.70 | 160.10 | 158.30 | 158.90 | 158.90 | -0.44% | 74 |
| Aug 6, 2026 | 157.20 | 161.00 | 157.20 | 159.60 | 159.60 | 0.82% | 12 |
| Aug 5, 2026 | 156.00 | 163.40 | 156.00 | 158.30 | 158.30 | 2.06% | 510 |
| Aug 4, 2026 | 156.00 | 157.53 | 152.10 | 155.10 | 155.10 | -0.64% | 45,787 |
| Aug 3, 2026 | 156.80 | 159.30 | 154.10 | 156.10 | 156.10 | -0.92% | 4,989 |
| Jul 31, 2026 | 160.60 | 162.00 | 155.30 | 157.55 | 157.55 | 0.82% | 14,983 |
| Jul 30, 2026 | 171.10 | 174.70 | 156.26 | 156.26 | 156.26 | -10.20% | 7,467 |
| Jul 29, 2026 | 174.70 | 174.80 | 173.00 | 174.01 | 174.01 | 0.18% | 84 |
| Jul 28, 2026 | 175.30 | 175.30 | 172.40 | 173.70 | 173.70 | -0.80% | 1,501 |
| Jul 27, 2026 | 175.60 | 178.70 | 175.10 | 175.10 | 175.10 | -1.13% | 39 |
| Jul 24, 2026 | 173.00 | 177.10 | 172.40 | 177.10 | 177.10 | 1.61% | 136 |
| Jul 23, 2026 | 178.20 | 179.80 | 174.30 | 174.30 | 174.30 | -1.97% | 3 |
| Jul 22, 2026 | 176.80 | 178.10 | 176.80 | 177.80 | 177.80 | 0.91% | 1,016 |
| Jul 21, 2026 | 173.80 | 176.20 | 173.80 | 176.20 | 176.20 | 1.21% | 8 |
| Jul 20, 2026 | 175.60 | 175.60 | 174.10 | 174.10 | 174.10 | 0.12% | 9 |
| Jul 17, 2026 | 173.90 | 174.40 | 170.10 | 173.90 | 173.90 | -0.06% | 23 |
| Jul 16, 2026 | 173.40 | 175.30 | 171.60 | 174.00 | 174.00 | 0.93% | 174 |
| Jul 15, 2026 | 173.60 | 173.60 | 172.40 | 172.40 | 172.40 | -0.29% | 17 |
| Jul 14, 2026 | 172.00 | 173.80 | 169.60 | 172.90 | 172.90 | 0.46% | 482 |
| Jul 13, 2026 | 169.20 | 175.60 | 169.00 | 172.10 | 172.10 | 1.32% | 7 |
| Jul 10, 2026 | 170.00 | 171.40 | 168.80 | 169.85 | 169.85 | -1.48% | 434 |
| Jul 9, 2026 | 169.30 | 172.80 | 169.30 | 172.40 | 172.40 | 2.01% | 1,475 |
| Jul 8, 2026 | 161.00 | 169.01 | 156.70 | 169.01 | 169.01 | 4.26% | 398 |
| Jul 7, 2026 | 172.50 | 172.50 | 162.10 | 162.10 | 162.10 | -5.15% | 168 |
| Jul 6, 2026 | 173.10 | 174.20 | 168.30 | 170.90 | 170.90 | -2.29% | 1 |
| Jul 3, 2026 | 171.90 | 175.60 | 171.20 | 174.90 | 174.90 | 2.94% | 1,581 |
| Jul 2, 2026 | 171.00 | 171.20 | 168.50 | 169.91 | 169.91 | -0.35% | 9,716 |
| Jul 1, 2026 | 175.20 | 175.20 | 170.10 | 170.50 | 170.50 | -2.29% | 91 |
| Jun 30, 2026 | 175.70 | 178.50 | 174.20 | 174.50 | 174.50 | 0.14% | 289 |
| Jun 29, 2026 | 171.90 | 175.50 | 171.00 | 174.25 | 174.25 | 2.56% | 143,834 |