AlzChem Group AG (ETR:ACT)
Germany
· Delayed Price · Currency is EUR 174.30
+0.60 (0.35%)
Apr 28, 2026, 5:35 PM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 174.20 | 174.70 | 172.10 | 173.90 | - | 0.12% | 1,637 |
| Apr 27, 2026 | 174.10 | 176.60 | 172.70 | 173.70 | 173.70 | 0.35% | 14,759 |
| Apr 24, 2026 | 174.90 | 174.90 | 170.50 | 173.10 | 173.10 | -1.14% | 19,859 |
| Apr 23, 2026 | 183.20 | 183.40 | 171.70 | 175.10 | 175.10 | -4.84% | 16,150 |
| Apr 22, 2026 | 184.20 | 187.90 | 182.40 | 184.00 | 184.00 | 0.77% | 11,498 |
| Apr 21, 2026 | 182.30 | 185.10 | 181.00 | 182.60 | 182.60 | 0.94% | 13,166 |
| Apr 20, 2026 | 179.00 | 182.40 | 178.00 | 180.90 | 180.90 | 0.89% | 10,039 |
| Apr 17, 2026 | 182.10 | 186.90 | 179.30 | 179.30 | 179.30 | -0.44% | 15,138 |
| Apr 16, 2026 | 185.60 | 186.90 | 176.40 | 180.10 | 180.10 | -3.64% | 46,348 |
| Apr 15, 2026 | 188.30 | 190.00 | 180.00 | 186.90 | 186.90 | -0.64% | 42,368 |
| Apr 14, 2026 | 178.40 | 189.10 | 178.30 | 188.10 | 188.10 | 6.21% | 30,380 |
| Apr 13, 2026 | 173.00 | 178.40 | 171.80 | 177.10 | 177.10 | 2.19% | 18,294 |
| Apr 10, 2026 | 178.70 | 178.70 | 170.60 | 173.30 | 173.30 | -3.88% | 25,734 |
| Apr 9, 2026 | 178.30 | 181.20 | 176.00 | 180.30 | 180.30 | 0.17% | 14,796 |
| Apr 8, 2026 | 180.90 | 182.10 | 173.60 | 180.00 | 180.00 | 0.56% | 24,718 |
| Apr 7, 2026 | 184.00 | 185.50 | 179.00 | 179.00 | 179.00 | -2.29% | 18,641 |
| Apr 2, 2026 | 177.00 | 185.80 | 174.00 | 183.20 | 183.20 | 1.44% | 35,005 |
| Apr 1, 2026 | 173.20 | 181.40 | 170.40 | 180.60 | 180.60 | 6.24% | 33,149 |
| Mar 31, 2026 | 167.80 | 170.40 | 166.80 | 170.00 | 170.00 | 0.95% | 16,739 |
| Mar 30, 2026 | 160.80 | 168.60 | 158.00 | 168.40 | 168.40 | 4.08% | 20,492 |
| Mar 27, 2026 | 166.00 | 166.00 | 160.00 | 161.80 | 161.80 | -1.82% | 18,752 |
| Mar 26, 2026 | 170.00 | 170.00 | 164.80 | 164.80 | 164.80 | -3.29% | 9,384 |
| Mar 25, 2026 | 170.00 | 171.60 | 165.60 | 170.40 | 170.40 | 1.55% | 10,501 |
| Mar 24, 2026 | 166.80 | 167.80 | 160.80 | 167.80 | 167.80 | 0.96% | 9,008 |
| Mar 23, 2026 | 157.80 | 168.20 | 155.00 | 166.20 | 166.20 | 3.36% | 37,369 |
| Mar 20, 2026 | 166.80 | 168.00 | 159.40 | 160.80 | 160.80 | -2.90% | 45,734 |
| Mar 19, 2026 | 176.60 | 176.80 | 164.40 | 165.60 | 165.60 | -5.48% | 25,508 |
| Mar 18, 2026 | 170.40 | 179.40 | 169.40 | 175.20 | 175.20 | 3.06% | 88,096 |
| Mar 17, 2026 | 170.00 | 172.00 | 167.40 | 170.00 | 170.00 | -0.47% | 25,995 |
| Mar 16, 2026 | 170.00 | 172.60 | 162.60 | 170.80 | 170.80 | 0.83% | 30,741 |
| Mar 13, 2026 | 163.80 | 171.40 | 162.20 | 169.40 | 169.40 | 3.67% | 53,997 |
| Mar 12, 2026 | 158.20 | 165.20 | 157.60 | 163.40 | 163.40 | 3.81% | 22,854 |
| Mar 11, 2026 | 163.40 | 165.00 | 156.40 | 157.40 | 157.40 | -3.32% | 20,938 |
| Mar 10, 2026 | 154.60 | 165.40 | 154.60 | 162.80 | 162.80 | 4.36% | 23,411 |
| Mar 9, 2026 | 151.00 | 158.40 | 149.40 | 156.00 | 156.00 | 0.65% | 22,577 |
| Mar 6, 2026 | 152.60 | 157.20 | 151.60 | 155.00 | 155.00 | 1.31% | 28,026 |
| Mar 5, 2026 | 159.60 | 160.00 | 152.60 | 153.00 | 153.00 | -3.89% | 14,485 |
| Mar 4, 2026 | 153.40 | 159.20 | 153.40 | 159.20 | 159.20 | 2.31% | 21,349 |
| Mar 3, 2026 | 155.40 | 157.20 | 148.80 | 155.60 | 155.60 | 0.52% | 47,175 |
| Mar 2, 2026 | 147.60 | 159.60 | 147.20 | 154.80 | 154.80 | 3.89% | 28,941 |
| Feb 27, 2026 | 154.60 | 161.00 | 145.40 | 149.00 | 149.00 | -4.85% | 55,670 |
| Feb 26, 2026 | 162.00 | 162.00 | 156.00 | 156.60 | 156.60 | -2.85% | 24,785 |
| Feb 25, 2026 | 163.60 | 167.40 | 160.20 | 161.20 | 161.20 | 4.00% | 24,454 |
| Feb 24, 2026 | 154.40 | 159.00 | 154.20 | 155.00 | 155.00 | 0.13% | 18,437 |
| Feb 23, 2026 | 158.00 | 158.00 | 153.40 | 154.80 | 154.80 | -1.53% | 12,150 |
| Feb 20, 2026 | 154.20 | 159.40 | 153.40 | 157.20 | 157.20 | 1.55% | 15,883 |
| Feb 19, 2026 | 153.40 | 154.80 | 150.20 | 154.80 | 154.80 | 1.71% | 9,413 |
| Feb 18, 2026 | 149.80 | 152.20 | 148.60 | 152.20 | 152.20 | 1.06% | 9,241 |
| Feb 17, 2026 | 148.00 | 150.60 | 146.20 | 150.60 | 150.60 | 1.62% | 12,320 |
| Feb 16, 2026 | 147.20 | 148.20 | 145.00 | 148.20 | 148.20 | 1.51% | 12,676 |
| Feb 13, 2026 | 144.40 | 146.40 | 143.60 | 146.00 | 146.00 | 1.25% | 17,586 |
| Feb 12, 2026 | 148.40 | 151.40 | 143.80 | 144.20 | 144.20 | -3.22% | 19,330 |
| Feb 11, 2026 | 146.40 | 151.00 | 144.40 | 149.00 | 149.00 | 1.09% | 23,584 |
| Feb 10, 2026 | 150.00 | 151.20 | 145.60 | 147.40 | 147.40 | -1.86% | 23,504 |
| Feb 9, 2026 | 145.00 | 150.20 | 145.00 | 150.20 | 150.20 | 4.31% | 13,057 |
| Feb 6, 2026 | 146.60 | 148.00 | 142.00 | 144.00 | 144.00 | -2.31% | 22,562 |
| Feb 5, 2026 | 142.80 | 148.60 | 136.20 | 147.40 | 147.40 | 1.80% | 37,765 |
| Feb 4, 2026 | 151.20 | 151.60 | 144.40 | 144.80 | 144.80 | -4.49% | 19,116 |
| Feb 3, 2026 | 159.60 | 159.60 | 151.40 | 151.60 | 151.60 | -4.29% | 11,856 |
| Feb 2, 2026 | 151.80 | 159.00 | 151.80 | 158.40 | 158.40 | 2.46% | 20,525 |
| Jan 30, 2026 | 157.00 | 158.40 | 152.60 | 154.60 | 154.60 | -1.78% | 13,574 |
| Jan 29, 2026 | 157.60 | 159.00 | 156.20 | 157.40 | 157.40 | -0.63% | 15,272 |
| Jan 28, 2026 | 156.80 | 158.40 | 152.40 | 158.40 | 158.40 | 1.28% | 14,949 |
| Jan 27, 2026 | 151.40 | 156.80 | 151.40 | 156.40 | 156.40 | 2.36% | 25,426 |
| Jan 26, 2026 | 155.60 | 156.00 | 148.20 | 152.80 | 152.80 | -2.05% | 27,214 |
| Jan 23, 2026 | 153.80 | 158.60 | 151.80 | 156.00 | 156.00 | 0.65% | 45,095 |
| Jan 22, 2026 | 158.60 | 162.80 | 153.40 | 155.00 | 155.00 | -1.90% | 49,396 |
| Jan 21, 2026 | 163.20 | 163.20 | 156.80 | 158.00 | 158.00 | -4.93% | 14,183 |
| Jan 20, 2026 | 163.80 | 170.00 | 160.40 | 166.20 | 166.20 | 1.34% | 40,524 |
| Jan 19, 2026 | 158.40 | 164.00 | 157.60 | 164.00 | 164.00 | 1.23% | 17,380 |
| Jan 16, 2026 | 159.00 | 162.20 | 159.00 | 162.00 | 162.00 | 0.62% | 9,902 |
| Jan 15, 2026 | 163.20 | 163.20 | 156.20 | 161.00 | 161.00 | -1.59% | 17,685 |
| Jan 14, 2026 | 160.80 | 164.00 | 159.80 | 163.60 | 163.60 | 2.51% | 19,424 |
| Jan 13, 2026 | 168.00 | 169.20 | 158.40 | 159.60 | 159.60 | -5.11% | 19,205 |
| Jan 12, 2026 | 166.20 | 171.00 | 165.80 | 168.20 | 168.20 | 0.96% | 28,592 |
| Jan 9, 2026 | 163.00 | 168.00 | 161.80 | 166.60 | 166.60 | 1.96% | 24,782 |
| Jan 8, 2026 | 163.00 | 166.20 | 161.60 | 163.40 | 163.40 | 0.74% | 25,814 |
| Jan 7, 2026 | 157.60 | 162.80 | 153.60 | 162.20 | 162.20 | 4.11% | 19,450 |
| Jan 6, 2026 | 153.60 | 157.80 | 152.00 | 155.80 | 155.80 | 1.43% | 18,017 |
| Jan 5, 2026 | 160.00 | 163.00 | 147.20 | 153.60 | 153.60 | -2.41% | 34,056 |
| Jan 2, 2026 | 154.80 | 158.60 | 154.60 | 157.40 | 157.40 | 1.55% | 14,357 |
| Dec 30, 2025 | 148.20 | 155.00 | 148.20 | 155.00 | 155.00 | 5.59% | 9,587 |
| Dec 29, 2025 | 145.40 | 148.00 | 143.40 | 146.80 | 146.80 | 1.10% | 12,293 |
| Dec 23, 2025 | 142.80 | 145.20 | 142.00 | 145.20 | 145.20 | 1.68% | 8,019 |
| Dec 22, 2025 | 139.00 | 143.20 | 139.00 | 142.80 | 142.80 | 1.85% | 16,513 |
| Dec 19, 2025 | 141.00 | 141.00 | 137.60 | 140.20 | 140.20 | -0.14% | 23,007 |
| Dec 18, 2025 | 139.40 | 140.80 | 135.00 | 140.40 | 140.40 | 2.18% | 20,044 |
| Dec 17, 2025 | 143.60 | 146.20 | 137.00 | 137.40 | 137.40 | -3.38% | 30,716 |
| Dec 16, 2025 | 138.00 | 143.60 | 138.00 | 142.20 | 142.20 | 2.01% | 30,950 |
| Dec 15, 2025 | 136.60 | 139.80 | 133.80 | 139.40 | 139.40 | 2.65% | 26,772 |
| Dec 12, 2025 | 142.20 | 142.40 | 134.40 | 135.80 | 135.80 | -4.10% | 44,143 |
| Dec 11, 2025 | 160.00 | 160.40 | 138.80 | 141.60 | 141.60 | -11.72% | 63,087 |
| Dec 10, 2025 | 159.80 | 162.80 | 157.80 | 160.40 | 160.40 | -0.62% | 31,106 |
| Dec 9, 2025 | 157.00 | 162.20 | 155.80 | 161.40 | 161.40 | 2.93% | 27,599 |
| Dec 8, 2025 | 146.20 | 156.80 | 145.40 | 156.80 | 156.80 | 8.44% | 45,395 |
| Dec 5, 2025 | 135.20 | 145.20 | 133.40 | 144.60 | 144.60 | 7.43% | 27,973 |
| Dec 4, 2025 | 130.60 | 135.00 | 128.20 | 134.60 | 134.60 | 4.50% | 18,551 |
| Dec 3, 2025 | 130.00 | 131.20 | 128.60 | 128.80 | 128.80 | -0.46% | 15,324 |
| Dec 2, 2025 | 126.20 | 129.40 | 125.60 | 129.40 | 129.40 | 2.37% | 31,231 |
| Dec 1, 2025 | 128.00 | 128.40 | 123.20 | 126.40 | 126.40 | -1.86% | 23,516 |