Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 128.00
-4.00 (-3.03%)
At close: Sep 3, 2026
LUX:ALCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.91% | - |
| Sep 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Sep 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.00 | -1.48% | - |
| Sep 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 133.99 | 4.65% | - |
| Aug 31, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.03 | 0.78% | - |
| Aug 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.04 | 4.92% | - |
| Aug 27, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.09 | -1.61% | - |
| Aug 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.07 | 2.48% | - |
| Aug 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.09 | 3.42% | - |
| Aug 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.12 | 0.86% | - |
| Aug 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.13 | -1.69% | - |
| Aug 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.12 | 3.51% | - |
| Aug 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.15 | -1.72% | - |
| Aug 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.13 | -9.37% | - |
| Aug 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.04 | -3.03% | - |
| Aug 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.01 | 0.76% | - |
| Aug 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.02 | 3.97% | - |
| Aug 12, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.06 | 2.44% | - |
| Aug 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.08 | 4.24% | - |
| Aug 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.12 | 2.61% | - |
| Aug 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 0.88% | - |
| Aug 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.15 | 1.79% | - |
| Aug 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.16 | 6.67% | - |
| Aug 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | 5.00% | - |
| Aug 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.25 | 5.82% | - |
| Jul 31, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.79 | 9.88% | - |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.36 | -0.58% | - |
| Jul 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.85 | -9.90% | - |
| Jul 28, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.28 | -10.28% | - |
| Jul 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.20 | 1.90% | - |
| Jul 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.21 | -3.67% | - |
| Jul 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.18 | -1.80% | - |
| Jul 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.17 | 2.78% | - |
| Jul 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | 3.85% | - |
| Jul 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.22 | -3.70% | - |
| Jul 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.19 | -7.69% | - |
| Jul 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.12 | 0.86% | - |
| Jul 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.13 | - | - |
| Jul 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.13 | -10.08% | - |
| Jul 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.03 | -1.53% | - |
| Jul 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.02 | 3.15% | - |
| Jul 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.05 | 0.79% | - |
| Jul 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.06 | -4.55% | - |
| Jul 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.01 | -9.59% | - |
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 144.91 | -5.19% | - |
| Jul 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 152.85 | 10.00% | - |
| Jul 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 138.95 | 6.87% | - |
| Jun 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.02 | 4.80% | - |
| Jun 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.06 | 3.31% | - |
| Jun 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.09 | -9.02% | - |