Alchip Technologies, Limited (LUX:ALCHP)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
121.00
-3.00 (-2.42%)
At close: Aug 22, 2025

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025121.00121.00121.00121.00121.00-2.42%-
Aug 21, 2025124.00124.00124.00124.00124.002.48%-
Aug 20, 2025121.00121.00121.00121.00121.00-9.70%-
Aug 19, 2025134.00134.00134.00134.00134.00-4.96%-
Aug 18, 2025141.00141.00141.00141.00141.00-2.08%-
Aug 15, 2025144.00144.00144.00144.00144.002.13%-
Aug 14, 2025141.00141.00141.00141.00141.002.17%-
Aug 13, 2025138.00138.00138.00138.00138.001.47%-
Aug 12, 2025136.00136.00136.00136.00136.003.82%-
Aug 11, 2025131.00131.00131.00131.00131.001.55%-
Aug 8, 2025129.00129.00129.00129.00129.002.38%-
Aug 7, 2025126.00126.00126.00126.00126.001.61%-
Aug 6, 2025124.00124.00124.00124.00124.00-0.80%-
Aug 5, 2025125.00125.00125.00125.00125.00-0.79%-
Aug 4, 2025126.00126.00126.00126.00126.00-3.82%-
Aug 1, 2025131.00131.00131.00131.00131.000.77%-
Jul 31, 2025130.00130.00130.00130.00130.003.17%-
Jul 30, 2025126.00126.00126.00126.00126.00-2.33%-
Jul 29, 2025129.00129.00129.00129.00129.00-1.53%-
Jul 28, 2025131.00131.00131.00131.00131.00-0.76%-
Jul 25, 2025132.00132.00132.00132.00132.00-2.22%-
Jul 24, 2025135.00135.00135.00135.00135.003.05%-
Jul 23, 2025131.00131.00131.00131.00131.003.97%-
Jul 22, 2025126.00126.00126.00126.00126.00-2.33%-
Jul 21, 2025129.00129.00129.00129.00129.00-3.73%-
Jul 18, 2025134.00134.00134.00134.00134.004.69%-
Jul 17, 2025128.00128.00128.00128.00128.004.92%-
Jul 16, 2025122.00122.00122.00122.00122.006.09%-
Jul 15, 2025115.00115.00115.00115.00115.001.77%-
Jul 14, 2025113.00113.00113.00113.00113.00-3.42%-
Jul 11, 2025117.00117.00117.00117.00117.00-0.85%-
Jul 10, 2025118.00118.00118.00118.00118.002.61%-
Jul 9, 2025115.00115.00115.00115.00115.004.55%-
Jul 8, 2025110.00110.00110.00110.00110.00-0.90%-
Jul 7, 2025111.00111.00111.00111.00111.000.91%-
Jul 4, 2025110.00110.00110.00110.00110.00--
Jul 3, 2025110.00110.00110.00110.00110.00--
Jul 2, 2025110.00110.00110.00110.00110.000.92%-
Jul 1, 2025109.00109.00109.00109.00109.002.83%-
Jun 30, 2025106.00106.00106.00106.00106.002.91%-
Jun 27, 2025103.00103.00103.00103.00103.004.04%-
Jun 26, 202599.0099.0099.0099.0099.001.02%-
Jun 25, 202598.0098.0098.0098.0098.004.26%-
Jun 24, 202594.0094.0094.0094.0094.00-1.57%-
Jun 23, 202595.5095.5095.5095.5095.500.53%-
Jun 20, 202595.0095.0095.0095.0095.00-2.06%-
Jun 19, 202597.0097.0097.0097.0097.002.11%-
Jun 18, 202595.0095.0095.0095.0095.00-0.52%-
Jun 17, 202595.5095.5095.5095.5095.506.70%-
Jun 16, 202589.5089.5089.5089.5089.500.56%-