AlzChem Group AG (VIE:ACT1)
Austria · Delayed Price · Currency is EUR 183.20
+2.40 (1.33%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:ACT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 177.20 | 183.20 | 177.20 | 183.20 | 183.20 | 1.33% | - |
| Apr 1, 2026 | 172.20 | 180.80 | 172.20 | 180.80 | 180.80 | 7.11% | - |
| Mar 31, 2026 | 169.20 | 170.20 | 168.40 | 168.80 | 168.80 | 2.18% | 10 |
| Mar 30, 2026 | 159.20 | 165.20 | 159.20 | 165.20 | 165.20 | 1.85% | - |
| Mar 27, 2026 | 162.60 | 163.20 | 161.20 | 162.20 | 162.20 | -2.17% | - |
| Mar 26, 2026 | 165.80 | 165.80 | 165.40 | 165.80 | 165.80 | -3.04% | - |
| Mar 25, 2026 | 169.80 | 171.20 | 167.00 | 171.00 | 171.00 | 2.64% | - |
| Mar 24, 2026 | 162.20 | 166.60 | 162.20 | 166.60 | 166.60 | 0.85% | - |
| Mar 23, 2026 | 156.80 | 166.80 | 156.80 | 165.20 | 165.20 | 2.99% | - |
| Mar 20, 2026 | 165.40 | 165.40 | 160.40 | 160.40 | 160.40 | -3.72% | - |
| Mar 19, 2026 | 172.60 | 172.60 | 166.60 | 166.60 | 166.60 | -4.58% | - |
| Mar 18, 2026 | 169.60 | 178.20 | 169.60 | 174.60 | 174.60 | 2.83% | 255 |
| Mar 17, 2026 | 168.60 | 170.20 | 168.60 | 169.80 | 169.80 | - | - |
| Mar 16, 2026 | 163.00 | 169.80 | 163.00 | 169.80 | 169.80 | 0.47% | 51 |
| Mar 13, 2026 | 162.20 | 169.00 | 162.20 | 169.00 | 169.00 | 4.32% | - |
| Mar 12, 2026 | 160.40 | 163.00 | 160.40 | 162.00 | 162.00 | 2.92% | - |
| Mar 11, 2026 | 164.40 | 164.40 | 157.40 | 157.40 | 157.40 | -3.91% | - |
| Mar 10, 2026 | 156.40 | 163.80 | 156.40 | 163.80 | 163.80 | 3.93% | - |
| Mar 9, 2026 | 151.60 | 157.60 | 151.60 | 157.60 | 157.60 | 2.47% | - |
| Mar 6, 2026 | 154.60 | 156.60 | 152.40 | 153.80 | 153.80 | -2.66% | - |
| Mar 5, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.13% | - |
| Mar 4, 2026 | 155.40 | 158.40 | 155.40 | 158.20 | 158.20 | 4.77% | - |
| Mar 3, 2026 | 155.80 | 155.80 | 151.00 | 151.00 | 151.00 | -3.08% | 15 |
| Mar 2, 2026 | 153.40 | 157.40 | 153.40 | 155.80 | 155.80 | 4.99% | - |
| Feb 27, 2026 | 152.60 | 155.80 | 148.40 | 148.40 | 148.40 | -5.48% | - |
| Feb 26, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -2.97% | - |
| Feb 25, 2026 | 164.20 | 164.20 | 160.60 | 161.80 | 161.80 | 4.25% | 25 |
| Feb 24, 2026 | 155.80 | 157.60 | 155.20 | 155.20 | 155.20 | 0.78% | - |
| Feb 23, 2026 | 157.60 | 157.60 | 154.00 | 154.00 | 154.00 | -1.79% | - |
| Feb 20, 2026 | 155.60 | 157.20 | 154.80 | 156.80 | 156.80 | 1.69% | - |
| Feb 19, 2026 | 151.80 | 154.20 | 151.80 | 154.20 | 154.20 | 1.72% | - |
| Feb 18, 2026 | 150.40 | 151.60 | 149.60 | 151.60 | 151.60 | 0.93% | - |
| Feb 17, 2026 | 149.00 | 150.20 | 146.80 | 150.20 | 150.20 | 2.18% | - |
| Feb 16, 2026 | 147.00 | 147.00 | 145.40 | 147.00 | 147.00 | 1.66% | - |
| Feb 13, 2026 | 145.20 | 145.20 | 144.40 | 144.60 | 144.60 | 0.14% | - |
| Feb 12, 2026 | 149.00 | 149.40 | 144.40 | 144.40 | 144.40 | -3.48% | - |
| Feb 11, 2026 | 146.80 | 150.60 | 145.60 | 149.60 | 149.60 | 0.54% | - |
| Feb 10, 2026 | 150.40 | 150.40 | 147.00 | 148.80 | 148.80 | - | - |
| Feb 9, 2026 | 147.60 | 148.80 | 147.60 | 148.80 | 148.80 | 3.19% | - |
| Feb 6, 2026 | 147.40 | 147.40 | 144.20 | 144.20 | 144.20 | -1.64% | - |
| Feb 5, 2026 | 136.80 | 146.60 | 136.80 | 146.60 | 146.60 | 1.38% | - |
| Feb 4, 2026 | 151.00 | 151.00 | 144.60 | 144.60 | 144.60 | -4.74% | - |
| Feb 3, 2026 | 158.00 | 158.00 | 151.80 | 151.80 | 151.80 | -3.92% | - |
| Feb 2, 2026 | 151.60 | 158.00 | 151.60 | 158.00 | 158.00 | 3.27% | - |
| Jan 30, 2026 | 157.60 | 157.60 | 153.00 | 153.00 | 153.00 | -3.29% | - |
| Jan 29, 2026 | 157.00 | 158.40 | 157.00 | 158.20 | 158.20 | 2.20% | - |
| Jan 28, 2026 | 157.20 | 157.20 | 153.40 | 154.80 | 154.80 | -0.90% | - |
| Jan 27, 2026 | 152.80 | 156.20 | 152.80 | 156.20 | 156.20 | 2.90% | - |
| Jan 26, 2026 | 155.40 | 155.40 | 151.00 | 151.80 | 151.80 | -3.92% | - |
| Jan 23, 2026 | 153.40 | 158.60 | 153.40 | 158.00 | 158.00 | 0.13% | - |