Alchip Technologies, Limited (LUX:ALCHP)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 105.00
-5.00 (-4.55%)
At close: Jan 15, 2026
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | - |
| Jan 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -5.17% | - |
| Jan 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Jan 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Jan 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jan 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jan 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Dec 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Dec 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Dec 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6.93% | - |
| Dec 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6.25% | - |
| Dec 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | - |
| Dec 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Dec 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Dec 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Dec 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | - |
| Dec 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -6.42% | - |
| Dec 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.53% | - |
| Nov 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 5.85% | - |
| Nov 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Nov 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | - |
| Nov 20, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -7.08% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -10.34% | - |
| Nov 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Nov 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Nov 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | - |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | - |
| Nov 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |