AlzChem Group AG(GB:0ACT)
€143.74+1.56 (+1.10%)
GB:0ACT
AlzChem Group AG historical prices
€143.74
At close:+1.56 (+1.10%)
AlzChem Group AG (0ACT) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 145.40 | 146.00 | 140.60 | 143.74 | 143.74 | +1.10% | 4,027 | 1.06 |
| Nov 10, 2026 | 143.00 | 143.60 | 141.00 | 142.18 | 142.18 | +0.93% | 10,260 | 2.81 |
| Nov 09, 2026 | 138.80 | 142.80 | 135.80 | 141.66 | 141.66 | +0.56% | 5,868 | 1.65 |
| Nov 06, 2026 | 148.20 | 148.20 | 137.60 | 140.87 | 140.87 | -4.32% | 4,582 | 1.30 |
| Nov 05, 2026 | 154.40 | 156.40 | 147.23 | 147.23 | 147.23 | -3.69% | 3,031 | 0.85 |
| Nov 04, 2026 | 143.60 | 154.40 | 142.93 | 152.87 | 152.87 | +8.45% | 2,691 | 0.76 |
| Nov 03, 2026 | 136.00 | 142.20 | 133.40 | 140.96 | 140.96 | +2.35% | 13,773 | 4.16 |
| Nov 02, 2026 | 150.00 | 150.00 | 137.00 | 137.72 | 137.72 | -7.94% | 3,384 | 1.04 |
| Oct 30, 2026 | 159.80 | 159.80 | 145.00 | 149.60 | 149.60 | -8.19% | 2,331 | 0.59 |
| Oct 29, 2026 | 159.60 | 164.60 | 156.40 | 162.94 | 162.94 | +0.46% | 2,106 | 0.53 |
| Oct 28, 2026 | 164.20 | 164.60 | 162.00 | 162.20 | 162.20 | -0.37% | 320 | 0.08 |
| Oct 27, 2026 | 160.40 | 162.80 | 160.20 | 162.80 | 162.80 | +1.62% | 26 | 0.01 |
| Oct 26, 2026 | 159.00 | 160.80 | 158.00 | 160.20 | 160.20 | +0.88% | 253 | 0.06 |
| Oct 23, 2026 | 158.60 | 159.40 | 158.00 | 158.80 | 158.80 | -1.12% | 13,428 | 3.23 |
| Oct 22, 2026 | 160.00 | 163.05 | 159.70 | 160.60 | 160.60 | 0.00% | 2,012 | 0.49 |
| Oct 21, 2026 | 160.00 | 161.90 | 160.00 | 160.60 | 160.60 | +0.25% | 4,012 | 0.99 |
| Oct 20, 2026 | 161.50 | 164.00 | 160.10 | 160.20 | 160.20 | -1.29% | 23 | 0.01 |
| Oct 19, 2026 | 163.30 | 163.40 | 160.70 | 162.30 | 162.30 | -0.92% | 56 | 0.01 |
| Oct 16, 2026 | 164.00 | 164.00 | 163.80 | 163.80 | 163.80 | +1.87% | 21 | 0.01 |
| Oct 15, 2026 | 163.80 | 163.80 | 159.80 | 160.80 | 160.80 | -0.43% | 126 | 0.03 |
| Oct 14, 2026 | 162.00 | 164.60 | 160.20 | 161.50 | 161.50 | +0.12% | 53 | 0.01 |
| Oct 13, 2026 | 161.50 | 162.90 | 161.30 | 161.30 | 161.30 | -0.06% | 160 | 0.04 |
| Oct 12, 2026 | 161.80 | 163.80 | 160.00 | 161.40 | 161.40 | -1.34% | 43,172 | 12.73 |
| Oct 09, 2026 | 158.60 | 163.60 | 158.60 | 163.60 | 163.60 | +1.93% | 186 | 0.05 |
| Oct 08, 2026 | 162.00 | 164.70 | 160.40 | 160.50 | 160.50 | -0.99% | 1,071 | 0.32 |
| Oct 07, 2026 | 161.70 | 164.00 | 160.90 | 162.10 | 162.10 | +0.19% | 51 | 0.02 |
| Oct 06, 2026 | 159.70 | 162.60 | 158.00 | 161.80 | 161.80 | +1.83% | 131 | 0.04 |
| Oct 05, 2026 | 155.70 | 160.00 | 155.70 | 158.90 | 158.90 | +1.09% | 25 | 0.01 |
| Oct 02, 2026 | 159.10 | 159.30 | 153.50 | 157.19 | 157.19 | -0.70% | 633 | 0.19 |
| Oct 01, 2026 | 162.30 | 164.50 | 158.30 | 158.30 | 158.30 | -2.96% | 4,738 | 1.42 |
| Sep 30, 2026 | 164.90 | 165.70 | 162.20 | 163.14 | 163.14 | +0.05% | 1,734 | 0.52 |
| Sep 29, 2026 | 161.20 | 163.90 | 160.00 | 163.05 | 163.05 | -0.09% | 4,267 | 1.25 |
| Sep 28, 2026 | 161.00 | 166.30 | 161.00 | 163.20 | 163.20 | +0.93% | 292 | 0.09 |
| Sep 25, 2026 | 163.10 | 163.10 | 160.50 | 161.70 | 161.70 | +1.00% | 1 | 0.00 |
| Sep 24, 2026 | 160.80 | 161.60 | 157.90 | 160.10 | 160.10 | -0.55% | 1,100 | 0.19 |
| Sep 23, 2026 | 164.30 | 167.00 | 160.99 | 160.99 | 160.99 | -4.06% | 2,193 | 0.38 |
| Sep 22, 2026 | 162.00 | 167.80 | 160.62 | 167.80 | 167.80 | +3.67% | 4,298 | 0.71 |
| Sep 21, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | +1.80% | 1 | 0.00 |
| Sep 17, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.93% | 4 | 0.00 |
| Sep 16, 2026 | 160.90 | 161.00 | 160.00 | 160.50 | 160.50 | -0.09% | 138 | 0.02 |
| Sep 15, 2026 | 159.10 | 161.00 | 159.10 | 160.65 | 160.65 | +0.41% | 162 | 0.03 |
| Sep 14, 2026 | 160.90 | 160.90 | 159.10 | 160.00 | 160.00 | -0.74% | 85 | 0.01 |
| Sep 11, 2026 | 165.60 | 165.60 | 161.20 | 161.20 | 161.20 | -1.35% | 24,722 | 4.10 |
| Sep 10, 2026 | 161.80 | 164.60 | 161.30 | 163.40 | 163.40 | +1.30% | 551 | 0.09 |
| Sep 09, 2026 | 166.10 | 166.20 | 161.10 | 161.30 | 161.30 | -1.71% | 7,031 | 1.18 |
| Sep 08, 2026 | 163.50 | 164.50 | 163.50 | 164.10 | 164.10 | +0.98% | 2 | 0.00 |
| Sep 07, 2026 | 163.80 | 163.90 | 162.00 | 162.50 | 162.50 | -0.25% | 232 | 0.04 |
| Sep 04, 2026 | 164.30 | 164.50 | 162.90 | 162.90 | 162.90 | +0.25% | 1 | 0.00 |
| Sep 03, 2026 | 163.10 | 164.10 | 162.50 | 162.50 | 162.50 | -0.18% | 46 | 0.01 |
