AlzChem Group AG (VIE:ACT1)
Austria · Delayed Price · Currency is EUR 163.00
+0.60 (0.37%)
Last updated: Sep 7, 2026, 11:00 AM CET
VIE:ACT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.40 | 163.50 | 162.40 | 162.40 | 162.40 | -0.79% | - |
| Sep 3, 2026 | 163.50 | 163.70 | 162.30 | 163.70 | 163.70 | - | - |
| Sep 2, 2026 | 161.50 | 163.70 | 161.20 | 163.70 | 163.70 | 0.86% | - |
| Sep 1, 2026 | 165.50 | 165.50 | 162.30 | 162.30 | 162.30 | -2.58% | - |
| Aug 31, 2026 | 165.50 | 167.10 | 165.50 | 166.60 | 166.60 | -0.06% | - |
| Aug 28, 2026 | 164.70 | 166.70 | 164.70 | 166.70 | 166.70 | 1.09% | - |
| Aug 27, 2026 | 162.70 | 164.90 | 162.70 | 164.90 | 164.90 | 1.29% | - |
| Aug 26, 2026 | 163.50 | 164.40 | 161.70 | 162.80 | 162.80 | 0.68% | 116 |
| Aug 25, 2026 | 163.60 | 166.20 | 161.70 | 161.70 | 161.70 | 0.50% | 42 |
| Aug 24, 2026 | 160.60 | 160.90 | 160.60 | 160.90 | 160.90 | 0.81% | - |
| Aug 21, 2026 | 158.60 | 159.60 | 158.60 | 159.60 | 159.60 | 0.38% | - |
| Aug 20, 2026 | 159.50 | 159.90 | 159.00 | 159.00 | 159.00 | 0.25% | - |
| Aug 19, 2026 | 161.80 | 161.80 | 158.60 | 158.60 | 158.60 | -3.70% | - |
| Aug 18, 2026 | 164.10 | 165.20 | 164.00 | 164.70 | 164.70 | 0.06% | 1 |
| Aug 17, 2026 | 166.00 | 166.20 | 164.10 | 164.60 | 164.60 | -0.18% | 58 |
| Aug 14, 2026 | 163.30 | 164.90 | 162.60 | 164.90 | 164.90 | 2.04% | 55 |
| Aug 13, 2026 | 158.60 | 161.60 | 158.60 | 161.60 | 161.60 | -0.31% | - |
| Aug 12, 2026 | 160.90 | 162.50 | 158.00 | 162.10 | 162.10 | 1.00% | 406 |
| Aug 11, 2026 | 156.90 | 160.50 | 156.00 | 160.50 | 160.50 | 2.29% | 58 |
| Aug 10, 2026 | 159.80 | 159.80 | 156.90 | 156.90 | 156.90 | -2.00% | - |
| Aug 7, 2026 | 158.40 | 160.30 | 158.40 | 160.10 | 160.10 | 0.69% | - |
| Aug 6, 2026 | 159.50 | 160.90 | 159.00 | 159.00 | 159.00 | -2.93% | 30 |
| Aug 5, 2026 | 157.50 | 163.80 | 157.50 | 163.80 | 163.80 | 4.40% | - |
| Aug 4, 2026 | 155.70 | 156.90 | 153.90 | 156.90 | 156.90 | 0.84% | 232 |
| Aug 3, 2026 | 155.60 | 158.10 | 155.60 | 155.60 | 155.60 | -1.83% | - |
| Jul 31, 2026 | 160.80 | 160.80 | 156.50 | 158.50 | 158.50 | -4.63% | - |
| Jul 30, 2026 | 172.30 | 172.30 | 166.20 | 166.20 | 166.20 | -4.37% | - |
| Jul 29, 2026 | 173.30 | 174.40 | 172.30 | 173.80 | 173.80 | 0.52% | 223 |
| Jul 28, 2026 | 174.10 | 174.10 | 170.90 | 172.90 | 172.90 | -1.37% | - |
| Jul 27, 2026 | 178.90 | 178.90 | 175.30 | 175.30 | 175.30 | -0.90% | - |
| Jul 24, 2026 | 173.30 | 176.90 | 173.30 | 176.90 | 176.90 | 1.55% | 58 |
| Jul 23, 2026 | 178.30 | 179.20 | 173.30 | 174.20 | 174.20 | -2.13% | 174 |
| Jul 22, 2026 | 177.00 | 178.30 | 177.00 | 178.00 | 178.00 | 1.37% | - |
| Jul 21, 2026 | 175.00 | 175.80 | 174.90 | 175.60 | 175.60 | 0.29% | - |
| Jul 20, 2026 | 174.60 | 175.30 | 173.70 | 175.10 | 175.10 | 0.92% | - |
| 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% | - |