AlzChem Group AG (LON:0ACT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 142.18
+0.51 (0.36%)
At close: Nov 10, 2026
LON:0ACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 143.00 | 143.60 | 141.00 | 142.18 | 142.18 | 0.36% | 6,289 |
| Nov 9, 2026 | 138.80 | 142.80 | 135.80 | 141.66 | 141.66 | 0.56% | 5,868 |
| Nov 6, 2026 | 148.20 | 148.20 | 137.60 | 140.87 | 140.87 | -4.32% | 4,582 |
| Nov 5, 2026 | 154.40 | 156.40 | 147.23 | 147.23 | 147.23 | -3.69% | 3,031 |
| Nov 4, 2026 | 143.60 | 154.40 | 142.93 | 152.87 | 152.87 | 8.45% | 2,691 |
| Nov 3, 2026 | 136.00 | 142.20 | 133.40 | 140.96 | 140.96 | 2.35% | 13,773 |
| Nov 2, 2026 | 150.00 | 150.00 | 137.00 | 137.72 | 137.72 | -7.94% | 3,384 |
| Oct 30, 2026 | 159.80 | 159.80 | 145.00 | 149.60 | 149.60 | -8.19% | 2,331 |
| Oct 29, 2026 | 159.60 | 164.60 | 156.40 | 162.94 | 162.94 | 0.46% | 2,106 |
| Oct 28, 2026 | 164.20 | 164.60 | 162.00 | 162.20 | 162.20 | -0.37% | 320 |
| Oct 27, 2026 | 160.40 | 162.80 | 160.20 | 162.80 | 162.80 | 1.62% | 26 |
| Oct 26, 2026 | 159.00 | 160.80 | 158.00 | 160.20 | 160.20 | 0.88% | 253 |
| Oct 23, 2026 | 158.60 | 159.40 | 158.00 | 158.80 | 158.80 | -1.12% | 13,428 |
| Oct 22, 2026 | 160.00 | 163.05 | 159.70 | 160.60 | 160.60 | - | 2,012 |
| Oct 21, 2026 | 160.00 | 161.90 | 160.00 | 160.60 | 160.60 | 0.25% | 4,012 |
| Oct 20, 2026 | 161.50 | 164.00 | 160.10 | 160.20 | 160.20 | -1.29% | 23 |
| Oct 19, 2026 | 163.30 | 163.40 | 160.70 | 162.30 | 162.30 | -0.92% | 56 |
| Oct 16, 2026 | 164.00 | 164.00 | 163.80 | 163.80 | 163.80 | 1.87% | 21 |
| Oct 15, 2026 | 163.80 | 163.80 | 159.80 | 160.80 | 160.80 | -0.43% | 126 |
| Oct 14, 2026 | 162.00 | 164.60 | 160.20 | 161.50 | 161.50 | 0.12% | 53 |
| Oct 13, 2026 | 161.50 | 162.90 | 161.30 | 161.30 | 161.30 | -0.06% | 160 |
| Oct 12, 2026 | 161.80 | 163.80 | 160.00 | 161.40 | 161.40 | -1.34% | 43,172 |
| Oct 9, 2026 | 158.60 | 163.60 | 158.60 | 163.60 | 163.60 | 1.93% | 186 |
| Oct 8, 2026 | 162.00 | 164.70 | 160.40 | 160.50 | 160.50 | -0.99% | 1,071 |
| Oct 7, 2026 | 161.70 | 164.00 | 160.90 | 162.10 | 162.10 | 0.19% | 51 |
| Oct 6, 2026 | 159.70 | 162.60 | 158.00 | 161.80 | 161.80 | 1.83% | 131 |
| Oct 5, 2026 | 155.70 | 160.00 | 155.70 | 158.90 | 158.90 | 1.09% | 25 |
| Oct 2, 2026 | 159.10 | 159.30 | 153.50 | 157.19 | 157.19 | -0.70% | 633 |
| Oct 1, 2026 | 162.30 | 164.50 | 158.30 | 158.30 | 158.30 | -2.97% | 4,738 |
| Sep 30, 2026 | 164.90 | 165.70 | 162.20 | 163.14 | 163.14 | 0.05% | 1,734 |
| Sep 29, 2026 | 161.20 | 163.90 | 160.00 | 163.05 | 163.05 | -0.09% | 4,267 |
| Sep 28, 2026 | 161.00 | 166.30 | 161.00 | 163.20 | 163.20 | 0.93% | 292 |
| Sep 25, 2026 | 163.10 | 163.10 | 160.50 | 161.70 | 161.70 | 1.00% | 1 |
| Sep 24, 2026 | 160.80 | 161.60 | 157.90 | 160.10 | 160.10 | -0.55% | 1,100 |
| Sep 23, 2026 | 164.30 | 167.00 | 160.99 | 160.99 | 160.99 | -4.06% | 2,193 |
| Sep 22, 2026 | 162.00 | 167.80 | 160.62 | 167.80 | 167.80 | 3.67% | 4,298 |
| Sep 18, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 1.80% | 1 |
| Sep 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.93% | 4 |
| Sep 16, 2026 | 160.90 | 161.00 | 160.00 | 160.50 | 160.50 | -0.09% | 138 |
| Sep 15, 2026 | 159.10 | 161.00 | 159.10 | 160.65 | 160.65 | 0.41% | 162 |
| Sep 14, 2026 | 160.90 | 160.90 | 159.10 | 160.00 | 160.00 | -0.74% | 85 |
| Sep 11, 2026 | 165.60 | 165.60 | 161.20 | 161.20 | 161.20 | -1.35% | 24,722 |
| Sep 10, 2026 | 161.80 | 164.60 | 161.30 | 163.40 | 163.40 | 1.30% | 551 |
| Sep 9, 2026 | 166.10 | 166.20 | 161.10 | 161.30 | 161.30 | -1.71% | 7,031 |
| Sep 8, 2026 | 163.50 | 164.50 | 163.50 | 164.10 | 164.10 | 0.98% | 2 |
| Sep 7, 2026 | 163.80 | 163.90 | 162.00 | 162.50 | 162.50 | -0.25% | 232 |
| 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 |