AlzChem Group AG (LON:0ACT)
London · Delayed Price · Currency is GBP · Price in EUR 160.12
+3.82 (2.44%)
At close: Aug 11, 2026
LON:0ACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 157.80 | 161.70 | 154.20 | 160.12 | 160.12 | 2.44% | 2,014 |
| 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% | 38 |
| 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% | 9 |
| Jul 20, 2026 | 175.60 | 175.60 | 174.10 | 174.10 | 174.10 | 0.12% | 8 |
| 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 |
| Jun 26, 2026 | 174.10 | 176.10 | 169.40 | 169.90 | 169.90 | -3.36% | 8,711 |
| Jun 25, 2026 | 182.60 | 182.60 | 175.60 | 175.80 | 175.80 | -3.25% | 20,962 |
| Jun 24, 2026 | 187.30 | 188.30 | 178.10 | 181.70 | 181.70 | -3.09% | 21 |
| Jun 23, 2026 | 184.20 | 188.60 | 182.60 | 187.50 | 187.50 | 1.90% | 219 |
| Jun 22, 2026 | 186.10 | 187.70 | 183.40 | 184.00 | 184.00 | -1.55% | 18,800 |
| Jun 19, 2026 | 187.00 | 187.90 | 185.10 | 186.90 | 186.90 | 0.21% | 1,738 |
| Jun 18, 2026 | 188.10 | 189.90 | 184.00 | 186.50 | 186.50 | -1.11% | 928 |
| Jun 17, 2026 | 188.60 | 189.90 | 184.60 | 188.60 | 188.60 | -0.05% | 485 |
| Jun 16, 2026 | 191.60 | 191.60 | 186.80 | 188.70 | 188.70 | -0.26% | 1,417 |
| Jun 15, 2026 | 189.80 | 191.40 | 188.30 | 189.20 | 189.20 | -0.26% | 381 |
| Jun 12, 2026 | 185.40 | 189.70 | 181.40 | 189.70 | 189.70 | 3.55% | 1,512 |
| Jun 11, 2026 | 179.50 | 186.80 | 179.50 | 183.20 | 183.20 | 4.21% | 983 |
| Jun 10, 2026 | 178.80 | 178.80 | 173.00 | 175.80 | 175.80 | 0.47% | 320 |
| Jun 9, 2026 | 174.50 | 176.90 | 171.60 | 174.98 | 174.98 | -0.47% | 11,373 |
| Jun 8, 2026 | 171.40 | 175.80 | 161.00 | 175.80 | 175.80 | 2.21% | 11,093 |
| Jun 5, 2026 | 174.90 | 177.40 | 172.00 | 172.00 | 172.00 | -1.55% | 894 |
| Jun 4, 2026 | 174.40 | 175.90 | 172.80 | 174.71 | 174.71 | 1.64% | 1,817 |
| Jun 3, 2026 | 191.40 | 195.00 | 171.19 | 171.90 | 171.90 | -12.65% | 11,662 |