Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
102.00
-3.00 (-2.86%)
At close: Oct 23, 2025

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025102.00102.00102.00102.00102.00-2.86%-
Oct 22, 2025105.00105.00105.00105.00105.00-3.67%-
Oct 21, 2025109.00109.00109.00109.00109.002.83%-
Oct 20, 2025106.00106.00106.00106.00106.004.95%-
Oct 17, 2025101.00101.00101.00101.00101.00--
Oct 16, 2025101.00101.00101.00101.00101.00--
Oct 15, 2025101.00101.00101.00101.00101.001.00%-
Oct 14, 2025100.00100.00100.00100.00100.00-9.09%-
Oct 13, 2025110.00110.00110.00110.00110.00-4.35%-
Oct 9, 2025115.00115.00115.00115.00115.001.77%-
Oct 8, 2025113.00113.00113.00113.00113.00-0.88%-
Oct 7, 2025114.00114.00114.00114.00114.004.59%-
Oct 3, 2025109.00109.00109.00109.00109.000.93%-
Oct 2, 2025108.00108.00108.00108.00108.00-3.57%-
Oct 1, 2025112.00112.00112.00112.00112.00-1.75%-
Sep 30, 2025114.00114.00114.00114.00114.006.54%-
Sep 26, 2025107.00107.00107.00107.00107.00-2.73%-
Sep 25, 2025110.00110.00110.00110.00110.00-1.79%-
Sep 24, 2025112.00112.00112.00112.00112.00-8.20%-
Sep 23, 2025122.00122.00122.00122.00122.00-1.61%-
Sep 22, 2025124.00124.00124.00124.00124.00--
Sep 19, 2025124.00124.00124.00124.00124.000.81%-
Sep 18, 2025123.00123.00123.00123.00123.00-1.60%-
Sep 17, 2025125.00125.00125.00125.00125.002.46%-
Sep 16, 2025122.00122.00122.00122.00122.00-0.81%-
Sep 15, 2025123.00123.00123.00123.00123.00-1.60%-
Sep 12, 2025125.00125.00125.00125.00125.00-3.85%-
Sep 11, 2025130.00130.00130.00130.00130.00--
Sep 10, 2025130.00130.00130.00130.00130.000.78%-
Sep 9, 2025129.00129.00129.00129.00129.00-1.53%-
Sep 8, 2025131.00131.00131.00131.00131.000.77%-
Sep 5, 2025130.00130.00130.00130.00130.004.00%-
Sep 4, 2025125.00125.00125.00125.00125.00-3.85%-
Sep 3, 2025130.00130.00130.00130.00130.004.00%-
Sep 2, 2025125.00125.00125.00125.00125.00-2.34%-
Sep 1, 2025126.81126.81126.81128.00126.81-3.76%-
Aug 29, 2025131.77131.77131.77133.00131.771.53%-
Aug 28, 2025129.79129.79129.79131.00129.79-1.50%-
Aug 27, 2025131.77131.77131.77133.00131.772.31%-
Aug 26, 2025128.79128.79128.79130.00128.791.56%-
Aug 25, 2025126.81126.81126.81128.00126.815.79%-
Aug 22, 2025119.88119.88119.88121.00119.88-2.42%-
Aug 21, 2025122.85122.85122.85124.00122.852.48%-
Aug 20, 2025119.88119.88119.88121.00119.88-9.70%-
Aug 19, 2025132.76132.76132.76134.00132.76-4.96%-
Aug 18, 2025139.69139.69139.69141.00139.69-2.08%-
Aug 15, 2025142.66142.66142.66144.00142.662.13%-
Aug 14, 2025139.69139.69139.69141.00139.692.17%-
Aug 13, 2025136.72136.72136.72138.00136.721.47%-
Aug 12, 2025134.74134.74134.74136.00134.743.82%-