AlzChem Group AG (FRA:ACT)
Germany
· Delayed Price · Currency is EUR 134.60
+5.60 (4.34%)
At close: Dec 4, 2025
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.20 | 144.60 | 135.20 | 144.40 | 144.40 | 7.28% | 112 |
| Dec 4, 2025 | 128.40 | 134.60 | 128.20 | 134.60 | 134.60 | 4.34% | 226 |
| Dec 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.92% | 140 |
| Dec 2, 2025 | 125.80 | 130.20 | 125.80 | 130.20 | 130.20 | 2.36% | 450 |
| Dec 1, 2025 | 128.00 | 128.00 | 123.20 | 127.20 | 127.20 | -2.45% | 145 |
| Nov 28, 2025 | 130.80 | 130.80 | 130.40 | 130.40 | 130.40 | 0.93% | 75 |
| Nov 27, 2025 | 126.80 | 129.20 | 126.80 | 129.20 | 129.20 | -0.15% | 2 |
| Nov 26, 2025 | 128.60 | 129.80 | 128.60 | 129.40 | 129.40 | 0.31% | 110 |
| Nov 25, 2025 | 126.80 | 130.00 | 126.60 | 129.00 | 129.00 | 0.62% | 92 |
| Nov 24, 2025 | 128.40 | 129.80 | 128.20 | 128.20 | 128.20 | - | 419 |
| Nov 21, 2025 | 131.40 | 132.80 | 128.20 | 128.20 | 128.20 | -5.87% | 154 |
| Nov 20, 2025 | 135.80 | 136.20 | 135.60 | 136.20 | 136.20 | -0.58% | 116 |
| Nov 19, 2025 | 133.80 | 137.00 | 133.80 | 137.00 | 137.00 | 2.24% | 329 |
| Nov 18, 2025 | 134.00 | 135.80 | 134.00 | 134.00 | 134.00 | -1.03% | 147 |
| Nov 17, 2025 | 133.40 | 135.40 | 133.40 | 135.40 | 135.40 | 1.80% | 148 |
| Nov 14, 2025 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -2.49% | 153 |
| Nov 13, 2025 | 130.40 | 136.40 | 130.40 | 136.40 | 136.40 | 4.44% | 451 |
| Nov 12, 2025 | 134.00 | 137.60 | 129.40 | 130.60 | 130.60 | -1.95% | 5,907 |
| Nov 11, 2025 | 144.60 | 144.60 | 133.20 | 133.20 | 133.20 | -7.63% | 198 |
| Nov 10, 2025 | 140.00 | 146.20 | 140.00 | 144.20 | 144.20 | 2.71% | 104 |
| Nov 7, 2025 | 141.40 | 141.40 | 140.40 | 140.40 | 140.40 | -0.99% | 140 |
| Nov 6, 2025 | 145.80 | 145.80 | 141.80 | 141.80 | 141.80 | -3.67% | 118 |
| Nov 5, 2025 | 153.60 | 153.60 | 144.80 | 147.20 | 147.20 | -11.11% | 431 |
| Nov 4, 2025 | 155.60 | 165.60 | 150.00 | 165.60 | 165.60 | 5.21% | 2,420 |
| Nov 3, 2025 | 166.00 | 166.00 | 156.20 | 157.40 | 157.40 | -4.95% | 440 |
| Oct 31, 2025 | 160.20 | 165.60 | 160.20 | 165.60 | 165.60 | 2.60% | 328 |
| Oct 30, 2025 | 151.20 | 161.40 | 151.20 | 161.40 | 161.40 | 8.61% | 43 |
| Oct 29, 2025 | 152.40 | 152.40 | 148.00 | 148.60 | 148.60 | -4.50% | 262 |
| Oct 28, 2025 | 156.60 | 156.60 | 155.60 | 155.60 | 155.60 | -0.51% | 170 |
| Oct 27, 2025 | 156.60 | 156.60 | 156.40 | 156.40 | 156.40 | 0.51% | 50 |
| Oct 24, 2025 | 156.00 | 156.00 | 155.60 | 155.60 | 155.60 | -0.89% | 30 |
| Oct 23, 2025 | 154.80 | 157.00 | 154.80 | 157.00 | 157.00 | 2.08% | 121 |
| Oct 22, 2025 | 153.00 | 153.80 | 153.00 | 153.80 | 153.80 | -0.77% | 5 |
| Oct 21, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.39% | 26 |
| Oct 20, 2025 | 151.80 | 155.60 | 151.80 | 155.60 | 155.60 | 1.70% | 68 |
| Oct 17, 2025 | 156.20 | 156.20 | 149.60 | 153.00 | 153.00 | -3.04% | 199 |
| Oct 16, 2025 | 153.00 | 157.80 | 152.40 | 157.80 | 157.80 | 4.50% | 143 |
| Oct 15, 2025 | 158.60 | 159.60 | 151.00 | 151.00 | 151.00 | -3.82% | 279 |
| Oct 14, 2025 | 158.60 | 159.00 | 157.00 | 157.00 | 157.00 | - | 53 |
| Oct 13, 2025 | 154.80 | 157.80 | 154.80 | 157.00 | 157.00 | 1.03% | 276 |
| Oct 10, 2025 | 158.40 | 158.40 | 155.40 | 155.40 | 155.40 | -1.89% | 135 |
| Oct 9, 2025 | 149.40 | 158.60 | 149.20 | 158.40 | 158.40 | 5.60% | 680 |
| Oct 8, 2025 | 146.60 | 150.00 | 146.60 | 150.00 | 150.00 | 1.63% | 66 |
| Oct 7, 2025 | 146.60 | 148.60 | 144.00 | 147.60 | 147.60 | 0.14% | 144 |
| Oct 6, 2025 | 150.60 | 150.80 | 144.60 | 147.40 | 147.40 | -1.86% | 1,272 |
| Oct 3, 2025 | 148.20 | 151.40 | 148.20 | 150.20 | 150.20 | 1.76% | 199 |
| Oct 2, 2025 | 147.00 | 151.20 | 147.00 | 147.60 | 147.60 | 0.27% | 426 |
| Oct 1, 2025 | 150.00 | 150.00 | 147.20 | 147.20 | 147.20 | -2.65% | 50 |
| Sep 30, 2025 | 145.00 | 151.20 | 145.00 | 151.20 | 151.20 | 3.70% | 180 |
| Sep 29, 2025 | 142.40 | 150.00 | 142.40 | 145.80 | 145.80 | 2.24% | 138 |
| Sep 26, 2025 | 142.00 | 142.60 | 142.00 | 142.60 | 142.60 | 0.14% | 57 |
| Sep 25, 2025 | 144.20 | 144.20 | 140.00 | 142.40 | 142.40 | -1.52% | 83 |
| Sep 24, 2025 | 137.40 | 144.60 | 137.40 | 144.60 | 144.60 | 5.70% | 48 |
| Sep 23, 2025 | 141.80 | 141.80 | 136.00 | 136.80 | 136.80 | -3.12% | 254 |
| Sep 22, 2025 | 141.40 | 142.80 | 141.20 | 141.20 | 141.20 | 0.43% | 57 |
| Sep 19, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.57% | 53 |
| Sep 18, 2025 | 141.20 | 143.60 | 141.00 | 141.40 | 141.40 | 0.14% | 430 |
| Sep 17, 2025 | 139.80 | 141.20 | 139.80 | 141.20 | 141.20 | 0.14% | 122 |
| Sep 16, 2025 | 144.40 | 144.40 | 141.00 | 141.00 | 141.00 | -1.12% | 57 |
| Sep 15, 2025 | 141.40 | 144.60 | 141.40 | 142.60 | 142.60 | 1.13% | 237 |
| Sep 12, 2025 | 140.20 | 142.00 | 140.20 | 141.00 | 141.00 | 0.14% | 113 |
| Sep 11, 2025 | 141.20 | 144.00 | 140.80 | 140.80 | 140.80 | -1.54% | 97 |
| Sep 10, 2025 | 140.20 | 143.00 | 140.20 | 143.00 | 143.00 | 3.17% | 60 |
| Sep 9, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.43% | - |
| Sep 8, 2025 | 136.20 | 139.60 | 136.00 | 139.20 | 139.20 | 1.75% | 185 |
| Sep 5, 2025 | 138.40 | 138.40 | 136.80 | 136.80 | 136.80 | -1.30% | 131 |
| Sep 4, 2025 | 140.20 | 141.60 | 138.00 | 138.60 | 138.60 | -2.12% | 325 |
| Sep 3, 2025 | 137.80 | 142.20 | 137.80 | 141.60 | 141.60 | 2.46% | 50 |
| Sep 2, 2025 | 139.60 | 139.60 | 137.60 | 138.20 | 138.20 | -1.14% | 463 |
| Sep 1, 2025 | 146.00 | 146.00 | 139.80 | 139.80 | 139.80 | -3.59% | 236 |
| Aug 29, 2025 | 145.00 | 146.80 | 145.00 | 145.00 | 145.00 | - | 379 |
| Aug 28, 2025 | 143.60 | 145.00 | 143.60 | 145.00 | 145.00 | 0.83% | 20 |
| Aug 27, 2025 | 148.60 | 148.60 | 143.80 | 143.80 | 143.80 | -1.37% | 354 |
| Aug 26, 2025 | 147.60 | 147.60 | 145.80 | 145.80 | 145.80 | -1.22% | 1 |
| Aug 25, 2025 | 142.00 | 149.40 | 142.00 | 147.60 | 147.60 | 3.94% | 115 |
| Aug 22, 2025 | 144.00 | 144.40 | 142.00 | 142.00 | 142.00 | -1.39% | 500 |
| Aug 21, 2025 | 141.00 | 144.20 | 141.00 | 144.00 | 144.00 | 2.42% | 136 |
| Aug 20, 2025 | 138.40 | 141.20 | 135.20 | 140.60 | 140.60 | -1.13% | 658 |
| Aug 19, 2025 | 149.80 | 149.80 | 142.20 | 142.20 | 142.20 | -3.27% | 110 |
| Aug 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.61% | - |
| Aug 15, 2025 | 151.00 | 151.00 | 148.20 | 149.40 | 149.40 | -2.10% | 453 |
| Aug 14, 2025 | 147.40 | 154.00 | 147.40 | 152.60 | 152.60 | 0.93% | 406 |
| Aug 13, 2025 | 150.80 | 153.00 | 150.80 | 151.20 | 151.20 | -0.66% | 105 |
| Aug 12, 2025 | 145.80 | 152.20 | 145.80 | 152.20 | 152.20 | 3.54% | 345 |
| Aug 11, 2025 | 149.00 | 149.20 | 143.40 | 147.00 | 147.00 | -3.03% | 680 |
| Aug 8, 2025 | 151.60 | 153.20 | 145.20 | 151.60 | 151.60 | -0.13% | 362 |
| Aug 7, 2025 | 154.40 | 157.00 | 151.60 | 151.80 | 151.80 | -1.68% | 2,347 |
| Aug 6, 2025 | 156.00 | 157.00 | 154.40 | 154.40 | 154.40 | -0.39% | 160 |
| Aug 5, 2025 | 159.00 | 159.80 | 154.40 | 155.00 | 155.00 | -2.39% | 212 |
| Aug 4, 2025 | 156.80 | 161.00 | 156.80 | 158.80 | 158.80 | 2.45% | 241 |
| Aug 1, 2025 | 148.60 | 155.00 | 146.00 | 155.00 | 155.00 | 3.89% | 342 |
| Jul 31, 2025 | 134.60 | 151.00 | 134.60 | 149.20 | 149.20 | 13.03% | 1,293 |
| Jul 30, 2025 | 143.80 | 143.80 | 126.80 | 132.00 | 132.00 | -9.84% | 2,191 |
| Jul 29, 2025 | 150.60 | 150.60 | 145.00 | 146.40 | 146.40 | -3.05% | 725 |
| Jul 28, 2025 | 153.80 | 153.80 | 148.20 | 151.00 | 151.00 | 0.53% | 667 |
| Jul 25, 2025 | 156.40 | 156.40 | 149.00 | 150.20 | 150.20 | -3.96% | 330 |
| Jul 24, 2025 | 165.40 | 166.40 | 156.20 | 156.40 | 156.40 | -5.67% | 381 |
| Jul 23, 2025 | 160.80 | 165.80 | 160.80 | 165.80 | 165.80 | 3.50% | 219 |
| Jul 22, 2025 | 158.60 | 160.20 | 157.20 | 160.20 | 160.20 | 1.14% | 230 |
| Jul 21, 2025 | 158.60 | 159.00 | 158.00 | 158.40 | 158.40 | 0.25% | 138 |