Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 156.00
0.00 (0.00%)
At close: May 25, 2026
LUX:ALCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Apr 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10.43% | - |
| Apr 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Apr 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Apr 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 7.84% | - |
| Apr 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Apr 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.59% | - |
| Apr 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Apr 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4.95% | - |
| Apr 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Apr 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 6.51% | - |
| Apr 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Apr 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Apr 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 10.32% | - |
| Mar 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -9.36% | - |
| Mar 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -10.00% | - |
| Mar 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Mar 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Mar 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Mar 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Mar 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Mar 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Mar 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Mar 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Mar 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Mar 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -4.33% | - |
| Mar 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |