Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 146.00
-8.00 (-5.19%)
At close: Jul 3, 2026
LUX:ALCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.19% | - |
| Jul 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 10.00% | - |
| Jul 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6.87% | - |
| Jun 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4.80% | - |
| Jun 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Jun 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -9.02% | - |
| Jun 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Jun 24, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jun 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Jun 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jun 18, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jun 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jun 16, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Jun 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | - |
| Jun 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Jun 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jun 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.19% | - |
| Jun 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Jun 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Jun 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jun 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -5.48% | - |
| Jun 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jun 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.81% | - |
| Jun 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9.93% | - |
| May 29, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92% | - |
| May 28, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -4.20% | - |
| May 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -3.38% | - |
| May 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -5.13% | - |
| May 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| May 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6.90% | - |
| May 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| May 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | - |
| May 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| May 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -4.58% | - |
| May 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| May 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -9.52% | - |
| May 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.75% | - |
| May 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 9.62% | - |
| May 8, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | - |
| May 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5.52% | - |
| May 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 10.69% | - |
| May 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| May 4, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Apr 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Apr 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Apr 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.79% | - |
| Apr 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Apr 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 6.35% | - |
| Apr 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |