Alchip Technologies, Limited (LUX:ALCHA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 101.00
-1.00 (-0.98%)
At close: Dec 4, 2025
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -8.20% | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Sep 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Sep 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Sep 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Sep 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Sep 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Sep 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Sep 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Sep 9, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Sep 8, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Sep 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Sep 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Sep 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Sep 1, 2025 | 126.81 | 126.81 | 126.81 | 128.00 | 126.81 | -3.76% | - |
| Aug 29, 2025 | 131.77 | 131.77 | 131.77 | 133.00 | 131.77 | 1.53% | - |
| Aug 28, 2025 | 129.79 | 129.79 | 129.79 | 131.00 | 129.78 | -1.50% | - |
| Aug 27, 2025 | 131.77 | 131.77 | 131.77 | 133.00 | 131.77 | 2.31% | - |
| Aug 26, 2025 | 128.79 | 128.79 | 128.79 | 130.00 | 128.79 | 1.56% | - |
| Aug 25, 2025 | 126.81 | 126.81 | 126.81 | 128.00 | 126.81 | 5.79% | - |
| Aug 22, 2025 | 119.88 | 119.88 | 119.88 | 121.00 | 119.88 | -2.42% | - |
| Aug 21, 2025 | 122.85 | 122.85 | 122.85 | 124.00 | 122.85 | 2.48% | - |
| Aug 20, 2025 | 119.88 | 119.88 | 119.88 | 121.00 | 119.88 | -9.70% | - |
| Aug 19, 2025 | 132.76 | 132.76 | 132.76 | 134.00 | 132.76 | -4.96% | - |
| Aug 18, 2025 | 139.69 | 139.69 | 139.69 | 141.00 | 139.69 | -2.08% | - |
| Aug 15, 2025 | 142.66 | 142.66 | 142.66 | 144.00 | 142.66 | 2.13% | - |
| Aug 14, 2025 | 139.69 | 139.69 | 139.69 | 141.00 | 139.69 | 2.17% | - |
| Aug 13, 2025 | 136.72 | 136.72 | 136.72 | 138.00 | 136.72 | 1.47% | - |
| Aug 12, 2025 | 134.74 | 134.74 | 134.74 | 136.00 | 134.74 | 3.82% | - |
| Aug 11, 2025 | 129.79 | 129.79 | 129.79 | 131.00 | 129.78 | 1.55% | - |
| Aug 8, 2025 | 127.80 | 127.80 | 127.80 | 129.00 | 127.80 | 2.38% | - |
| Aug 7, 2025 | 124.83 | 124.83 | 124.83 | 126.00 | 124.83 | 1.61% | - |
| Aug 6, 2025 | 122.85 | 122.85 | 122.85 | 124.00 | 122.85 | -0.80% | - |
| Aug 5, 2025 | 123.84 | 123.84 | 123.84 | 125.00 | 123.84 | -0.79% | - |
| Aug 4, 2025 | 124.83 | 124.83 | 124.83 | 126.00 | 124.83 | -3.82% | - |
| Aug 1, 2025 | 129.79 | 129.79 | 129.79 | 131.00 | 129.78 | 0.77% | - |
| Jul 31, 2025 | 128.79 | 128.79 | 128.79 | 130.00 | 128.79 | 3.17% | - |
| Jul 30, 2025 | 124.83 | 124.83 | 124.83 | 126.00 | 124.83 | -2.33% | - |
| Jul 29, 2025 | 127.80 | 127.80 | 127.80 | 129.00 | 127.80 | -1.53% | - |
| Jul 28, 2025 | 129.79 | 129.79 | 129.79 | 131.00 | 129.78 | -0.76% | - |
| Jul 25, 2025 | 130.78 | 130.78 | 130.78 | 132.00 | 130.78 | -2.22% | - |
| Jul 24, 2025 | 133.75 | 133.75 | 133.75 | 135.00 | 133.75 | 3.05% | - |
| Jul 23, 2025 | 129.79 | 129.79 | 129.79 | 131.00 | 129.78 | 3.97% | - |
| Jul 22, 2025 | 124.83 | 124.83 | 124.83 | 126.00 | 124.83 | -2.33% | - |
| Jul 21, 2025 | 127.80 | 127.80 | 127.80 | 129.00 | 127.80 | -3.73% | - |
| Jul 18, 2025 | 132.76 | 132.76 | 132.76 | 134.00 | 132.76 | 4.69% | - |
| Jul 17, 2025 | 126.81 | 126.81 | 126.81 | 128.00 | 126.81 | 4.92% | - |
| Jul 16, 2025 | 120.87 | 120.87 | 120.87 | 122.00 | 120.87 | 6.09% | - |
| Jul 15, 2025 | 113.93 | 113.93 | 113.93 | 115.00 | 113.93 | 1.77% | - |
| Jul 14, 2025 | 111.95 | 111.95 | 111.95 | 113.00 | 111.95 | -3.42% | - |