Alchip Technologies, Limited (LUX:ALCHA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Oct 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Oct 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Oct 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.09% | - |
| Oct 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Oct 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Sep 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 6.54% | - |
| Sep 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -8.20% | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Sep 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Sep 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Sep 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Sep 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Sep 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Sep 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Sep 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Sep 9, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Sep 8, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Sep 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Sep 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Sep 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Sep 1, 2025 | 126.81 | 126.81 | 126.81 | 128.00 | 126.81 | -3.76% | - |
| Aug 29, 2025 | 131.77 | 131.77 | 131.77 | 133.00 | 131.77 | 1.53% | - |
| Aug 28, 2025 | 129.79 | 129.79 | 129.79 | 131.00 | 129.79 | -1.50% | - |
| Aug 27, 2025 | 131.77 | 131.77 | 131.77 | 133.00 | 131.77 | 2.31% | - |
| Aug 26, 2025 | 128.79 | 128.79 | 128.79 | 130.00 | 128.79 | 1.56% | - |
| Aug 25, 2025 | 126.81 | 126.81 | 126.81 | 128.00 | 126.81 | 5.79% | - |
| Aug 22, 2025 | 119.88 | 119.88 | 119.88 | 121.00 | 119.88 | -2.42% | - |
| Aug 21, 2025 | 122.85 | 122.85 | 122.85 | 124.00 | 122.85 | 2.48% | - |
| Aug 20, 2025 | 119.88 | 119.88 | 119.88 | 121.00 | 119.88 | -9.70% | - |
| Aug 19, 2025 | 132.76 | 132.76 | 132.76 | 134.00 | 132.76 | -4.96% | - |
| Aug 18, 2025 | 139.69 | 139.69 | 139.69 | 141.00 | 139.69 | -2.08% | - |
| Aug 15, 2025 | 142.66 | 142.66 | 142.66 | 144.00 | 142.66 | 2.13% | - |
| Aug 14, 2025 | 139.69 | 139.69 | 139.69 | 141.00 | 139.69 | 2.17% | - |
| Aug 13, 2025 | 136.72 | 136.72 | 136.72 | 138.00 | 136.72 | 1.47% | - |
| Aug 12, 2025 | 134.74 | 134.74 | 134.74 | 136.00 | 134.74 | 3.82% | - |