Want to see DE:ACT0 full AI Analyst Report?
AlzChem Group AG (ACT0) Historical Prices
56 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 135.60 | 142.80 | 133.80 | 141.20 | 141.20 | +2.77% | 24,762 | 1.36 |
| Nov 02, 2026 | 149.00 | 149.00 | 137.00 | 137.40 | 137.40 | -7.91% | 32,126 | 1.77 |
| Oct 30, 2026 | 163.80 | 163.80 | 143.20 | 149.20 | 149.20 | -7.67% | 32,064 | 1.73 |
| Oct 29, 2026 | 158.80 | 166.00 | 154.60 | 161.60 | 161.60 | -0.86% | 13,871 | 0.72 |
| Oct 28, 2026 | 164.20 | 164.60 | 162.00 | 163.00 | 163.00 | +0.87% | 11,487 | 0.58 |
| Oct 27, 2026 | 159.20 | 165.20 | 159.20 | 161.60 | 161.60 | +1.38% | 17,834 | 0.87 |
| Oct 26, 2026 | 158.00 | 161.40 | 158.00 | 159.40 | 159.40 | +0.50% | 11,808 | 0.57 |
| Oct 23, 2026 | 158.60 | 160.00 | 158.00 | 158.60 | 158.60 | -0.88% | 15,620 | 0.75 |
| Oct 22, 2026 | 160.00 | 163.10 | 159.50 | 160.00 | 160.00 | -1.11% | 9,262 | 0.44 |
| Oct 21, 2026 | 160.00 | 163.00 | 159.70 | 161.80 | 161.80 | +0.62% | 14,303 | 0.68 |
| Oct 20, 2026 | 162.70 | 163.10 | 160.00 | 160.80 | 160.80 | -1.83% | 7,455 | 0.35 |
| Oct 19, 2026 | 162.00 | 163.80 | 160.40 | 163.80 | 163.80 | +0.80% | 8,705 | 0.40 |
| Oct 16, 2026 | 162.00 | 164.70 | 160.90 | 162.50 | 162.50 | +0.93% | 9,393 | 0.43 |
| Oct 15, 2026 | 161.00 | 162.00 | 159.10 | 161.00 | 161.00 | -0.25% | 15,954 | 0.74 |
| Oct 14, 2026 | 160.90 | 164.30 | 159.60 | 161.40 | 161.40 | -0.49% | 11,212 | 0.52 |
| Oct 13, 2026 | 160.40 | 163.40 | 160.40 | 162.20 | 162.20 | +0.06% | 6,554 | 0.30 |
| Oct 12, 2026 | 160.60 | 164.00 | 160.20 | 162.10 | 162.10 | -0.49% | 14,176 | 0.65 |
| Oct 09, 2026 | 160.30 | 164.20 | 160.30 | 162.90 | 162.90 | +1.81% | 9,453 | 0.43 |
| Oct 08, 2026 | 159.80 | 164.00 | 159.80 | 160.00 | 160.00 | -1.30% | 13,890 | 0.63 |
| Oct 07, 2026 | 160.60 | 164.80 | 160.30 | 162.10 | 162.10 | -0.55% | 15,988 | 0.73 |
| Oct 06, 2026 | 157.90 | 164.80 | 157.90 | 163.00 | 163.00 | +2.52% | 11,966 | 0.54 |
| Oct 05, 2026 | 156.00 | 160.40 | 156.00 | 159.00 | 159.00 | +1.27% | 29,693 | 1.34 |
| Oct 02, 2026 | 158.20 | 160.10 | 156.00 | 157.00 | 157.00 | -0.70% | 56,279 | 2.61 |
| Oct 01, 2026 | 162.00 | 163.80 | 157.60 | 158.10 | 158.10 | -3.01% | 47,937 | 2.29 |
| Sep 30, 2026 | 164.80 | 165.00 | 162.00 | 163.00 | 163.00 | +0.37% | 15,903 | 0.76 |
| Sep 29, 2026 | 160.00 | 163.70 | 160.00 | 162.40 | 162.40 | +0.68% | 9,221 | 0.44 |
| Sep 28, 2026 | 162.00 | 166.80 | 161.30 | 161.30 | 161.30 | -0.98% | 8,691 | 0.42 |
| Sep 25, 2026 | 162.50 | 163.00 | 159.00 | 162.90 | 162.90 | +1.81% | 7,800 | 0.36 |
| Sep 24, 2026 | 158.60 | 162.30 | 157.90 | 160.00 | 160.00 | -0.56% | 31,125 | 1.47 |
| Sep 23, 2026 | 164.30 | 167.90 | 160.90 | 160.90 | 160.90 | -3.48% | 24,224 | 1.13 |
| Sep 22, 2026 | 162.00 | 168.40 | 158.80 | 166.70 | 166.70 | +2.48% | 9,754 | 0.45 |
| Sep 21, 2026 | 163.74 | 165.46 | 160.76 | 162.66 | 162.66 | -1.80% | 7,749 | 0.35 |
| Sep 18, 2026 | 159.00 | 169.54 | 159.00 | 165.64 | 165.64 | +2.75% | 23,038 | 1.06 |
| Sep 17, 2026 | 159.50 | 166.00 | 159.00 | 161.20 | 161.20 | +0.88% | 2,659 | 0.12 |
| Sep 16, 2026 | 160.20 | 161.00 | 159.50 | 159.80 | 159.80 | -0.37% | 23,359 | 1.07 |
| Sep 15, 2026 | 159.10 | 161.10 | 159.10 | 160.40 | 160.40 | +0.56% | 17,286 | 0.79 |
| Sep 14, 2026 | 160.00 | 161.20 | 159.00 | 159.50 | 159.50 | -0.56% | 30,246 | 1.41 |
| Sep 11, 2026 | 165.40 | 166.00 | 160.00 | 160.40 | 160.40 | -2.31% | 13,818 | 0.64 |
| Sep 10, 2026 | 161.30 | 165.00 | 161.30 | 164.20 | 164.20 | +1.05% | 16,945 | 0.79 |
| Sep 09, 2026 | 165.40 | 166.30 | 161.40 | 162.50 | 162.50 | -1.69% | 12,977 | 0.60 |
| Sep 08, 2026 | 162.40 | 165.70 | 162.30 | 165.30 | 165.30 | +0.98% | 8,713 | 0.40 |
| Sep 07, 2026 | 163.20 | 163.70 | 162.10 | 163.70 | 163.70 | +0.31% | 5,220 | 0.24 |
| Sep 04, 2026 | 164.30 | 165.20 | 162.00 | 163.20 | 163.20 | +0.25% | 10,162 | 0.45 |
| Sep 03, 2026 | 163.10 | 164.40 | 162.00 | 162.80 | 162.80 | +0.00% | 15,778 | 0.69 |
| Sep 02, 2026 | 161.30 | 164.40 | 160.50 | 162.80 | 162.80 | +0.99% | 12,349 | 0.53 |
| Sep 01, 2026 | 165.00 | 165.70 | 160.40 | 161.20 | 161.20 | -2.07% | 24,981 | 1.07 |
| Aug 31, 2026 | 166.90 | 167.40 | 164.50 | 164.60 | 164.60 | -1.14% | 30,353 | 1.29 |
| Aug 28, 2026 | 165.50 | 168.00 | 164.40 | 166.50 | 166.50 | +1.52% | 8,302 | 0.34 |
| Aug 27, 2026 | 161.10 | 166.30 | 161.10 | 164.00 | 164.00 | +0.99% | 12,673 | 0.51 |
| Aug 26, 2026 | 163.40 | 165.30 | 161.30 | 162.40 | 162.40 | +0.12% | 15,954 | 0.63 |
