Alchip Technologies, Limited (LUX:ALCHP)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 126.00
-3.00 (-2.33%)
At close: Jul 30, 2025
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Jul 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Jul 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jul 29, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Jul 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Jul 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | - |
| Jul 23, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.97% | - |
| Jul 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jul 21, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Jul 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.69% | - |
| Jul 17, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| Jul 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 6.09% | - |
| Jul 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Jul 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jul 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Jul 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Jul 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | - |
| Jul 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Jul 7, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Jun 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Jun 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.04% | - |
| Jun 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Jun 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.26% | - |
| Jun 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Jun 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jun 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Jun 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | - |
| Jun 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Jun 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 6.70% | - |
| Jun 16, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jun 13, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -5.82% | - |
| Jun 12, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Jun 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | - |
| Jun 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jun 9, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Jun 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Jun 5, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Jun 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3.31% | - |
| Jun 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jun 2, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.72% | - |
| May 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| May 28, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| May 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| May 26, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.54% | - |
| May 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.59% | - |