Alchip Technologies, Limited (LUX:ALCHP)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 114.00
+7.00 (6.54%)
At close: Sep 30, 2025
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 126.80 | 126.80 | 126.80 | 128.00 | 126.80 | -3.76% | - |
| Aug 29, 2025 | 131.76 | 131.76 | 131.76 | 133.00 | 131.76 | 1.53% | - |
| Aug 28, 2025 | 129.77 | 129.77 | 129.77 | 131.00 | 129.77 | -1.50% | - |
| Aug 27, 2025 | 131.76 | 131.76 | 131.76 | 133.00 | 131.76 | 2.31% | - |
| Aug 26, 2025 | 128.78 | 128.78 | 128.78 | 130.00 | 128.78 | 1.56% | - |
| Aug 25, 2025 | 126.80 | 126.80 | 126.80 | 128.00 | 126.80 | 5.79% | - |
| Aug 22, 2025 | 119.87 | 119.87 | 119.87 | 121.00 | 119.87 | -2.42% | - |
| Aug 21, 2025 | 122.84 | 122.84 | 122.84 | 124.00 | 122.84 | 2.48% | - |
| Aug 20, 2025 | 119.87 | 119.87 | 119.87 | 121.00 | 119.87 | -9.70% | - |
| Aug 19, 2025 | 132.75 | 132.75 | 132.75 | 134.00 | 132.75 | -4.96% | - |
| Aug 18, 2025 | 139.68 | 139.68 | 139.68 | 141.00 | 139.68 | -2.08% | - |
| Aug 15, 2025 | 142.65 | 142.65 | 142.65 | 144.00 | 142.65 | 2.13% | - |
| Aug 14, 2025 | 139.68 | 139.68 | 139.68 | 141.00 | 139.68 | 2.17% | - |
| Aug 13, 2025 | 136.71 | 136.71 | 136.71 | 138.00 | 136.71 | 1.47% | - |
| Aug 12, 2025 | 134.73 | 134.73 | 134.73 | 136.00 | 134.73 | 3.82% | - |
| Aug 11, 2025 | 129.77 | 129.77 | 129.77 | 131.00 | 129.77 | 1.55% | - |
| Aug 8, 2025 | 127.79 | 127.79 | 127.79 | 129.00 | 127.79 | 2.38% | - |
| Aug 7, 2025 | 124.82 | 124.82 | 124.82 | 126.00 | 124.82 | 1.61% | - |
| Aug 6, 2025 | 122.84 | 122.84 | 122.84 | 124.00 | 122.84 | -0.80% | - |
| Aug 5, 2025 | 123.83 | 123.83 | 123.83 | 125.00 | 123.83 | -0.79% | - |
| Aug 4, 2025 | 124.82 | 124.82 | 124.82 | 126.00 | 124.82 | -3.82% | - |
| Aug 1, 2025 | 129.77 | 129.77 | 129.77 | 131.00 | 129.77 | 0.77% | - |
| Jul 31, 2025 | 128.78 | 128.78 | 128.78 | 130.00 | 128.78 | 3.17% | - |
| Jul 30, 2025 | 124.82 | 124.82 | 124.82 | 126.00 | 124.82 | -2.33% | - |
| Jul 29, 2025 | 127.79 | 127.79 | 127.79 | 129.00 | 127.79 | -1.53% | - |
| Jul 28, 2025 | 129.77 | 129.77 | 129.77 | 131.00 | 129.77 | -0.76% | - |
| Jul 25, 2025 | 130.76 | 130.76 | 130.76 | 132.00 | 130.76 | -2.22% | - |
| Jul 24, 2025 | 133.74 | 133.74 | 133.74 | 135.00 | 133.74 | 3.05% | - |
| Jul 23, 2025 | 129.77 | 129.77 | 129.77 | 131.00 | 129.77 | 3.97% | - |
| Jul 22, 2025 | 124.82 | 124.82 | 124.82 | 126.00 | 124.82 | -2.33% | - |