Alchip Technologies, Limited (LUX:ALCHP)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 127.00
-5.00 (-3.79%)
At close: Apr 28, 2026
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Apr 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 6.35% | - |
| Apr 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Apr 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Apr 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10.43% | - |
| Apr 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Apr 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Apr 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 7.84% | - |
| Apr 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Apr 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.59% | - |
| Apr 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Apr 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4.95% | - |
| Apr 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Apr 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 6.51% | - |
| Apr 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Apr 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Apr 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 10.32% | - |
| Mar 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -9.36% | - |
| Mar 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -10.00% | - |
| Mar 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Mar 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Mar 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Mar 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Mar 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Mar 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Mar 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Mar 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Mar 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Mar 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -4.33% | - |
| Mar 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Mar 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.84% | - |
| Mar 10, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.66% | - |
| Mar 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -9.62% | - |
| 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% | - |