AlzChem Group AG (VIE:ACT1)
Austria · Delayed Price · Currency is EUR 191.10
-3.10 (-1.60%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:ACT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 190.80 | 201.60 | 189.80 | 194.20 | 194.20 | 4.63% | 151 |
| Jun 1, 2026 | 186.70 | 186.70 | 183.20 | 185.60 | 185.60 | -0.70% | 106 |
| May 29, 2026 | 190.60 | 190.60 | 185.80 | 186.90 | 186.90 | -1.74% | - |
| May 28, 2026 | 180.00 | 190.20 | 180.00 | 190.20 | 190.20 | 8.01% | - |
| May 27, 2026 | 168.90 | 176.40 | 167.60 | 176.10 | 176.10 | 4.08% | 563 |
| May 26, 2026 | 166.80 | 169.20 | 166.80 | 169.20 | 169.20 | 1.14% | - |
| May 25, 2026 | 166.40 | 167.30 | 166.10 | 167.30 | 167.30 | 1.09% | - |
| May 22, 2026 | 163.80 | 165.80 | 163.80 | 165.50 | 165.50 | 1.66% | 102 |
| May 21, 2026 | 163.80 | 164.70 | 162.80 | 162.80 | 162.80 | -0.06% | - |
| May 20, 2026 | 165.40 | 167.80 | 162.40 | 162.90 | 162.90 | -1.39% | 224 |
| May 19, 2026 | 165.60 | 168.30 | 165.20 | 165.20 | 165.20 | 0.18% | - |
| May 18, 2026 | 164.30 | 165.60 | 163.40 | 164.90 | 164.90 | -0.54% | 407 |
| May 15, 2026 | 165.60 | 166.50 | 165.40 | 165.80 | 165.80 | -0.30% | - |
| May 14, 2026 | 167.30 | 167.30 | 165.40 | 166.30 | 166.30 | -0.72% | 61 |
| May 13, 2026 | 166.30 | 167.50 | 166.20 | 167.50 | 167.50 | 1.03% | 61 |
| May 12, 2026 | 164.80 | 165.80 | 164.80 | 165.80 | 165.80 | 0.12% | - |
| May 11, 2026 | 162.40 | 165.60 | 161.90 | 165.60 | 165.60 | 3.76% | 45 |
| May 8, 2026 | 159.60 | 162.10 | 159.60 | 159.60 | 159.60 | -1.36% | 56 |
| May 7, 2026 | 162.10 | 166.30 | 161.80 | 161.80 | 161.80 | 0.06% | - |
| May 6, 2026 | 162.90 | 162.90 | 160.80 | 161.70 | 161.70 | 0.06% | - |
| May 5, 2026 | 168.80 | 168.80 | 163.70 | 163.70 | 161.60 | -1.68% | - |
| May 4, 2026 | 168.70 | 172.00 | 166.50 | 166.50 | 164.36 | 0.48% | - |
| Apr 30, 2026 | 164.60 | 169.30 | 164.60 | 165.70 | 163.57 | -4.88% | - |
| Apr 29, 2026 | 175.60 | 177.90 | 174.20 | 174.20 | 171.97 | -0.06% | - |
| Apr 28, 2026 | 173.70 | 174.70 | 173.00 | 174.30 | 172.06 | - | - |
| Apr 27, 2026 | 173.80 | 175.70 | 173.80 | 174.30 | 172.06 | 0.58% | - |
| Apr 24, 2026 | 174.50 | 174.50 | 171.00 | 173.30 | 171.08 | -0.80% | - |
| Apr 23, 2026 | 183.60 | 183.60 | 174.70 | 174.70 | 172.46 | -5.16% | - |
| Apr 22, 2026 | 183.80 | 186.80 | 183.80 | 184.20 | 181.84 | 0.66% | - |
| Apr 21, 2026 | 182.00 | 184.80 | 182.00 | 183.00 | 180.65 | 0.99% | - |
| Apr 20, 2026 | 178.90 | 181.20 | 178.10 | 181.20 | 178.88 | 0.33% | - |
| Apr 17, 2026 | 184.30 | 185.90 | 180.60 | 180.60 | 178.28 | 0.61% | - |
| Apr 16, 2026 | 185.10 | 185.10 | 179.50 | 179.50 | 177.20 | -4.32% | 67 |
| Apr 15, 2026 | 186.90 | 189.10 | 186.90 | 187.60 | 185.19 | -0.21% | 122 |
| Apr 14, 2026 | 180.30 | 188.00 | 180.30 | 188.00 | 185.59 | 6.09% | - |
| Apr 13, 2026 | 173.30 | 177.20 | 173.30 | 177.20 | 174.93 | 2.78% | 61 |
| Apr 10, 2026 | 177.70 | 177.70 | 171.30 | 172.40 | 170.19 | -3.96% | 117 |
| Apr 9, 2026 | 177.70 | 180.30 | 177.10 | 179.50 | 177.20 | 0.67% | 216 |
| Apr 8, 2026 | 179.50 | 179.50 | 175.30 | 178.30 | 176.01 | -2.14% | - |
| Apr 7, 2026 | 183.60 | 183.60 | 182.00 | 182.20 | 179.86 | -0.55% | - |
| Apr 2, 2026 | 177.20 | 183.20 | 177.20 | 183.20 | 180.85 | 1.33% | - |
| Apr 1, 2026 | 172.20 | 180.80 | 172.20 | 180.80 | 178.48 | 7.11% | - |
| Mar 31, 2026 | 169.20 | 170.20 | 168.40 | 168.80 | 166.63 | 2.18% | 10 |
| Mar 30, 2026 | 159.20 | 165.20 | 159.20 | 165.20 | 163.08 | 1.85% | - |
| Mar 27, 2026 | 162.60 | 163.20 | 161.20 | 162.20 | 160.12 | -2.17% | - |
| Mar 26, 2026 | 165.80 | 165.80 | 165.40 | 165.80 | 163.67 | -3.04% | - |
| Mar 25, 2026 | 169.80 | 171.20 | 167.00 | 171.00 | 168.81 | 2.64% | - |
| Mar 24, 2026 | 162.20 | 166.60 | 162.20 | 166.60 | 164.46 | 0.85% | - |
| Mar 23, 2026 | 156.80 | 166.80 | 156.80 | 165.20 | 163.08 | 2.99% | - |
| Mar 20, 2026 | 165.40 | 165.40 | 160.40 | 160.40 | 158.34 | -3.72% | - |