Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 105.00
-4.00 (-3.67%)
At close: Jul 24, 2026
LUX:ALCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Jul 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jul 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Jul 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Jul 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Jul 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -7.69% | - |
| Jul 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jul 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -10.08% | - |
| Jul 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Jul 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Jul 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jul 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Jul 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | - |
| 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% | - |