AlzChem Group AG (VIE:ACT2)
Austria · Delayed Price · Currency is EUR 160.50
-1.90 (-1.17%)
At close: Oct 8, 2026
VIE:ACT2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 160.50 | 162.00 | 160.50 | 160.50 | 160.50 | -1.17% | - |
| Oct 7, 2026 | 163.40 | 163.40 | 161.10 | 162.40 | 162.40 | 0.87% | - |
| Oct 6, 2026 | 158.60 | 163.10 | 158.60 | 161.00 | 161.00 | 1.58% | 48 |
| Oct 5, 2026 | 156.70 | 160.30 | 156.70 | 158.50 | 158.50 | 1.41% | - |
| Oct 2, 2026 | 158.60 | 159.00 | 156.30 | 156.30 | 156.30 | -1.01% | 204 |
| Oct 1, 2026 | 163.10 | 163.10 | 157.90 | 157.90 | 157.90 | -2.65% | 62 |
| Sep 30, 2026 | 164.10 | 164.10 | 162.20 | 162.20 | 162.20 | - | - |
| Sep 29, 2026 | 160.70 | 162.90 | 160.70 | 162.20 | 162.20 | -0.86% | - |
| Sep 28, 2026 | 162.00 | 166.10 | 162.00 | 163.60 | 163.60 | 1.18% | 58 |
| Sep 25, 2026 | 161.20 | 161.70 | 160.60 | 161.70 | 161.70 | 0.81% | - |
| Sep 24, 2026 | 159.80 | 160.50 | 159.80 | 160.40 | 160.40 | -1.11% | 7 |
| Sep 23, 2026 | 165.10 | 166.90 | 162.20 | 162.20 | 162.20 | 1.00% | 44 |
| Sep 16, 2026 | 160.50 | 160.90 | 160.40 | 160.60 | 160.60 | - | - |
| Sep 15, 2026 | 160.10 | 161.10 | 160.10 | 160.60 | 160.60 | 0.06% | - |
| Sep 14, 2026 | 160.70 | 160.90 | 159.40 | 160.50 | 160.50 | -1.23% | 116 |
| Sep 11, 2026 | 165.10 | 165.10 | 161.90 | 162.50 | 162.50 | -0.55% | - |
| Sep 10, 2026 | 162.20 | 163.90 | 162.20 | 163.40 | 163.40 | -0.79% | - |
| Sep 9, 2026 | 166.10 | 166.10 | 164.70 | 164.70 | 164.70 | 0.24% | - |
| Sep 8, 2026 | 163.00 | 164.50 | 162.30 | 164.30 | 164.30 | 1.11% | 57 |
| Sep 7, 2026 | 163.30 | 163.30 | 162.50 | 162.50 | 162.50 | 0.06% | - |
| 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% | - |