Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 103.00
+4.50 (4.57%)
At close: Mar 5, 2026
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Mar 5, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4.57% | - |
| Mar 4, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -7.08% | - |
| Mar 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Mar 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Feb 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Feb 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Feb 24, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Feb 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Feb 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Feb 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.58% | - |
| Feb 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -4.37% | - |
| Feb 5, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Feb 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Feb 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.53% | - |
| Feb 2, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -4.81% | - |
| Jan 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Jan 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Jan 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Jan 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | - |
| Jan 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Jan 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Jan 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Jan 19, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Jan 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Jan 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | - |
| Jan 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -5.17% | - |
| Jan 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Jan 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Jan 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jan 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jan 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Jan 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Dec 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Dec 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Dec 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6.93% | - |
| Dec 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Dec 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6.25% | - |
| Dec 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | - |
| Dec 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Dec 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Dec 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| Dec 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | - |
| Dec 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -6.42% | - |
| Dec 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.53% | - |
| Nov 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 5.85% | - |
| Nov 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Nov 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | - |
| Nov 20, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -7.08% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -10.34% | - |
| Nov 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Nov 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Nov 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | - |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | - |
| Nov 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.00% | - |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Oct 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Oct 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Oct 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.09% | - |
| Oct 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Oct 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Sep 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 6.54% | - |