AlzChem Group AG (VIE:ACT1)
Austria · Delayed Price · Currency is EUR 172.50
-1.00 (-0.58%)
At close: Jul 17, 2026
VIE:ACT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 170.20 | 173.50 | 170.20 | 173.50 | 173.50 | - | 51 |
| Jul 16, 2026 | 171.40 | 175.40 | 171.40 | 173.50 | 173.50 | 1.17% | 103 |
| Jul 15, 2026 | 173.00 | 173.00 | 171.30 | 171.50 | 171.50 | -1.27% | - |
| Jul 14, 2026 | 174.70 | 174.70 | 169.70 | 173.70 | 173.70 | 0.87% | 174 |
| Jul 13, 2026 | 170.00 | 175.20 | 170.00 | 172.20 | 172.20 | 1.47% | 116 |
| Jul 10, 2026 | 169.60 | 169.90 | 167.50 | 169.70 | 169.70 | -0.99% | 273 |
| Jul 9, 2026 | 170.50 | 172.10 | 169.50 | 171.40 | 171.40 | 1.30% | 232 |
| Jul 8, 2026 | 159.70 | 169.50 | 159.40 | 169.20 | 169.20 | 3.93% | 116 |
| Jul 7, 2026 | 171.90 | 171.90 | 162.80 | 162.80 | 162.80 | -4.35% | - |
| Jul 6, 2026 | 173.50 | 173.50 | 170.20 | 170.20 | 170.20 | -2.74% | - |
| Jul 3, 2026 | 171.30 | 175.00 | 170.90 | 175.00 | 175.00 | 3.00% | 116 |
| Jul 2, 2026 | 170.80 | 171.40 | 168.70 | 169.90 | 169.90 | -0.70% | - |
| Jul 1, 2026 | 174.20 | 174.20 | 169.70 | 171.10 | 171.10 | -1.78% | - |
| Jun 30, 2026 | 178.70 | 178.70 | 174.20 | 174.20 | 174.20 | 0.06% | 243 |
| Jun 29, 2026 | 172.00 | 175.20 | 171.90 | 174.10 | 174.10 | 2.29% | - |
| Jun 26, 2026 | 174.20 | 174.20 | 169.90 | 170.20 | 170.20 | -3.02% | 10 |
| Jun 25, 2026 | 180.30 | 180.30 | 175.50 | 175.50 | 175.50 | -3.36% | 92 |
| Jun 24, 2026 | 185.80 | 185.80 | 179.50 | 181.60 | 181.60 | -3.09% | - |
| Jun 23, 2026 | 183.20 | 187.40 | 183.20 | 187.40 | 187.40 | 0.92% | - |
| Jun 22, 2026 | 185.80 | 186.00 | 183.40 | 185.70 | 185.70 | -0.48% | - |
| Jun 19, 2026 | 187.90 | 188.40 | 186.30 | 186.60 | 186.60 | 0.05% | 30 |
| Jun 18, 2026 | 185.70 | 187.00 | 185.70 | 186.50 | 186.50 | -1.06% | 50 |
| Jun 17, 2026 | 189.50 | 189.50 | 186.30 | 188.50 | 188.50 | -0.68% | - |
| Jun 16, 2026 | 191.60 | 191.60 | 188.60 | 189.80 | 189.80 | 0.21% | - |
| Jun 15, 2026 | 189.50 | 190.60 | 189.40 | 189.40 | 189.40 | -0.16% | - |
| Jun 12, 2026 | 184.80 | 189.70 | 183.30 | 189.70 | 189.70 | 3.49% | 57 |
| Jun 11, 2026 | 181.00 | 183.60 | 181.00 | 183.30 | 183.30 | 4.33% | - |
| Jun 10, 2026 | 175.70 | 178.50 | 175.30 | 175.70 | 175.70 | 0.86% | 122 |
| Jun 9, 2026 | 174.70 | 176.10 | 172.70 | 174.20 | 174.20 | -0.06% | 183 |
| Jun 8, 2026 | 172.00 | 174.40 | 170.80 | 174.30 | 174.30 | 0.98% | 183 |
| Jun 5, 2026 | 175.40 | 176.30 | 172.60 | 172.60 | 172.60 | -1.71% | - |
| Jun 4, 2026 | 174.00 | 176.00 | 172.80 | 175.60 | 175.60 | 2.15% | 161 |
| Jun 3, 2026 | 191.10 | 191.10 | 171.90 | 171.90 | 171.90 | -11.48% | 117 |
| 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 |