AlzChem Group AG (VIE:ACT1)
Austria
· Delayed Price · Currency is EUR 153.40
-4.60 (-2.91%)
Last updated: Mar 6, 2026, 1:00 PM CET
AlzChem Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.13% | - |
| Mar 4, 2026 | 155.40 | 158.40 | 155.40 | 158.20 | 158.20 | 4.77% | - |
| Mar 3, 2026 | 155.80 | 155.80 | 151.00 | 151.00 | 151.00 | -3.08% | 15 |
| Mar 2, 2026 | 153.40 | 157.40 | 153.40 | 155.80 | 155.80 | 4.99% | - |
| Feb 27, 2026 | 152.60 | 155.80 | 148.40 | 148.40 | 148.40 | -5.48% | - |
| Feb 26, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -2.97% | - |
| Feb 25, 2026 | 164.20 | 164.20 | 160.60 | 161.80 | 161.80 | 4.25% | 25 |
| Feb 24, 2026 | 155.80 | 157.60 | 155.20 | 155.20 | 155.20 | 0.78% | - |
| Feb 23, 2026 | 157.60 | 157.60 | 154.00 | 154.00 | 154.00 | -1.79% | - |
| Feb 20, 2026 | 155.60 | 157.20 | 154.80 | 156.80 | 156.80 | 1.69% | - |
| Feb 19, 2026 | 151.80 | 154.20 | 151.80 | 154.20 | 154.20 | 1.72% | - |
| Feb 18, 2026 | 150.40 | 151.60 | 149.60 | 151.60 | 151.60 | 0.93% | - |
| Feb 17, 2026 | 149.00 | 150.20 | 146.80 | 150.20 | 150.20 | 2.18% | - |
| Feb 16, 2026 | 147.00 | 147.00 | 145.40 | 147.00 | 147.00 | 1.66% | - |
| Feb 13, 2026 | 145.20 | 145.20 | 144.40 | 144.60 | 144.60 | 0.14% | - |
| Feb 12, 2026 | 149.00 | 149.40 | 144.40 | 144.40 | 144.40 | -3.48% | - |
| Feb 11, 2026 | 146.80 | 150.60 | 145.60 | 149.60 | 149.60 | 0.54% | - |
| Feb 10, 2026 | 150.40 | 150.40 | 147.00 | 148.80 | 148.80 | - | - |
| Feb 9, 2026 | 147.60 | 148.80 | 147.60 | 148.80 | 148.80 | 3.19% | - |
| Feb 6, 2026 | 147.40 | 147.40 | 144.20 | 144.20 | 144.20 | -1.64% | - |
| Feb 5, 2026 | 136.80 | 146.60 | 136.80 | 146.60 | 146.60 | 1.38% | - |
| Feb 4, 2026 | 151.00 | 151.00 | 144.60 | 144.60 | 144.60 | -4.74% | - |
| Feb 3, 2026 | 158.00 | 158.00 | 151.80 | 151.80 | 151.80 | -3.92% | - |
| Feb 2, 2026 | 151.60 | 158.00 | 151.60 | 158.00 | 158.00 | 3.27% | - |
| Jan 30, 2026 | 157.60 | 157.60 | 153.00 | 153.00 | 153.00 | -3.29% | - |
| Jan 29, 2026 | 157.00 | 158.40 | 157.00 | 158.20 | 158.20 | 2.20% | - |
| Jan 28, 2026 | 157.20 | 157.20 | 153.40 | 154.80 | 154.80 | -0.90% | - |
| Jan 27, 2026 | 152.80 | 156.20 | 152.80 | 156.20 | 156.20 | 2.90% | - |
| Jan 26, 2026 | 155.40 | 155.40 | 151.00 | 151.80 | 151.80 | -3.92% | - |
| Jan 23, 2026 | 153.40 | 158.60 | 153.40 | 158.00 | 158.00 | 0.13% | - |
| Jan 22, 2026 | 160.40 | 160.40 | 157.80 | 157.80 | 157.80 | -0.50% | - |
| Jan 21, 2026 | 160.20 | 161.40 | 157.80 | 158.60 | 158.60 | -5.37% | - |
| Jan 20, 2026 | 161.40 | 167.60 | 161.20 | 167.60 | 167.60 | 2.95% | - |
| Jan 19, 2026 | 158.80 | 162.80 | 158.80 | 162.80 | 162.80 | 1.12% | - |
| Jan 16, 2026 | 159.40 | 161.80 | 159.40 | 161.00 | 161.00 | 0.50% | - |
| Jan 15, 2026 | 161.60 | 161.60 | 158.00 | 160.20 | 160.20 | -1.48% | - |
| Jan 14, 2026 | 161.40 | 162.60 | 161.40 | 162.60 | 162.60 | 1.37% | - |
| Jan 13, 2026 | 169.00 | 169.00 | 160.40 | 160.40 | 160.40 | -5.20% | - |
| Jan 12, 2026 | 168.40 | 169.60 | 168.40 | 169.20 | 169.20 | 1.20% | - |
| Jan 9, 2026 | 162.40 | 167.20 | 162.40 | 167.20 | 167.20 | 0.97% | - |
| Jan 8, 2026 | 164.20 | 165.60 | 163.00 | 165.60 | 165.60 | 3.37% | 51 |
| Jan 7, 2026 | 157.40 | 160.20 | 155.00 | 160.20 | 160.20 | 2.17% | - |
| Jan 6, 2026 | 152.40 | 157.40 | 152.40 | 156.80 | 156.80 | 2.08% | - |
| Jan 5, 2026 | 161.40 | 161.40 | 153.60 | 153.60 | 153.60 | -1.66% | - |
| Jan 2, 2026 | 154.80 | 157.40 | 154.80 | 156.20 | 156.20 | 1.56% | - |
| Dec 30, 2025 | 149.80 | 153.80 | 149.80 | 153.80 | 153.80 | 4.34% | - |
| Dec 29, 2025 | 144.20 | 147.40 | 144.20 | 147.40 | 147.40 | 1.94% | - |
| Dec 23, 2025 | 142.40 | 144.60 | 142.40 | 144.60 | 144.60 | 0.98% | - |
| Dec 22, 2025 | 139.80 | 143.20 | 139.80 | 143.20 | 143.20 | 2.73% | - |
| Dec 19, 2025 | 140.00 | 140.00 | 139.20 | 139.40 | 139.40 | 0.29% | - |
| Dec 18, 2025 | 140.40 | 140.40 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Dec 17, 2025 | 145.80 | 145.80 | 138.00 | 138.00 | 138.00 | -2.95% | - |
| Dec 16, 2025 | 140.20 | 142.20 | 139.40 | 142.20 | 142.20 | 3.34% | - |
| Dec 15, 2025 | 137.60 | 137.60 | 134.80 | 137.60 | 137.60 | 1.33% | - |
| Dec 12, 2025 | 141.40 | 141.40 | 135.80 | 135.80 | 135.80 | -4.63% | - |
| Dec 11, 2025 | 152.40 | 152.40 | 142.40 | 142.40 | 142.40 | -10.89% | - |
| Dec 10, 2025 | 160.80 | 160.80 | 158.00 | 159.80 | 159.80 | -0.50% | - |
| Dec 9, 2025 | 157.80 | 160.60 | 157.80 | 160.60 | 160.60 | 3.35% | - |
| Dec 8, 2025 | 147.00 | 155.40 | 147.00 | 155.40 | 155.40 | 7.77% | - |
| Dec 5, 2025 | 135.20 | 144.20 | 135.20 | 144.20 | 144.20 | 7.13% | - |
| Dec 4, 2025 | 129.00 | 134.60 | 128.40 | 134.60 | 134.60 | 4.50% | - |
| Dec 3, 2025 | 129.60 | 130.20 | 128.80 | 128.80 | 128.80 | 0.47% | - |
| Dec 2, 2025 | 127.20 | 128.20 | 127.20 | 128.20 | 128.20 | 0.79% | - |
| Dec 1, 2025 | 128.80 | 128.80 | 124.20 | 127.20 | 127.20 | -1.85% | - |
| Nov 28, 2025 | 131.20 | 131.20 | 129.20 | 129.60 | 129.60 | -1.07% | - |
| Nov 27, 2025 | 128.60 | 131.00 | 128.60 | 131.00 | 131.00 | 1.71% | 79 |
| Nov 26, 2025 | 129.60 | 130.00 | 128.80 | 128.80 | 128.80 | 0.16% | - |
| Nov 25, 2025 | 129.40 | 129.40 | 127.60 | 128.60 | 128.60 | 0.78% | - |
| Nov 24, 2025 | 128.80 | 129.20 | 127.60 | 127.60 | 127.60 | - | - |
| Nov 21, 2025 | 132.60 | 132.60 | 127.60 | 127.60 | 127.60 | -6.04% | - |
| Nov 20, 2025 | 136.20 | 136.60 | 135.80 | 135.80 | 135.80 | 0.15% | - |
| Nov 19, 2025 | 134.80 | 136.20 | 134.40 | 135.60 | 135.60 | 1.19% | - |
| Nov 18, 2025 | 134.00 | 135.60 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 17, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 2.92% | - |
| Nov 14, 2025 | 133.40 | 133.40 | 130.20 | 130.20 | 130.20 | -3.41% | - |
| Nov 13, 2025 | 131.00 | 135.20 | 131.00 | 134.80 | 134.80 | 3.06% | - |
| Nov 12, 2025 | 136.80 | 136.80 | 130.80 | 130.80 | 130.80 | -5.49% | - |
| Nov 11, 2025 | 142.80 | 142.80 | 138.40 | 138.40 | 138.40 | -4.02% | - |
| Nov 10, 2025 | 139.40 | 145.80 | 139.40 | 144.20 | 144.20 | 3.15% | - |
| Nov 7, 2025 | 142.00 | 142.00 | 139.40 | 139.80 | 139.80 | -2.10% | - |
| Nov 6, 2025 | 144.40 | 144.40 | 142.00 | 142.80 | 142.80 | -1.79% | - |
| Nov 5, 2025 | 152.80 | 152.80 | 145.40 | 145.40 | 145.40 | -5.22% | - |
| Nov 4, 2025 | 153.60 | 154.80 | 150.80 | 153.40 | 153.40 | -2.17% | - |
| Nov 3, 2025 | 165.60 | 165.60 | 156.80 | 156.80 | 156.80 | -3.33% | - |
| Oct 31, 2025 | 160.80 | 162.20 | 159.60 | 162.20 | 162.20 | 1.25% | - |
| Oct 30, 2025 | 159.40 | 160.20 | 159.40 | 160.20 | 160.20 | 8.39% | - |
| Oct 29, 2025 | 154.40 | 154.40 | 147.80 | 147.80 | 147.80 | -4.52% | - |
| Oct 28, 2025 | 155.80 | 155.80 | 154.80 | 154.80 | 154.80 | -2.03% | - |
| Oct 27, 2025 | 157.20 | 158.00 | 155.80 | 158.00 | 158.00 | 0.89% | - |
| Oct 24, 2025 | 156.40 | 156.60 | 155.80 | 156.60 | 156.60 | 0.51% | - |
| Oct 23, 2025 | 155.40 | 156.20 | 154.60 | 155.80 | 155.80 | 0.91% | - |
| Oct 22, 2025 | 156.40 | 156.40 | 154.40 | 154.40 | 154.40 | 0.65% | - |
| Oct 21, 2025 | 158.80 | 158.80 | 153.40 | 153.40 | 153.40 | -2.54% | - |
| Oct 20, 2025 | 155.20 | 157.40 | 155.20 | 157.40 | 157.40 | 2.34% | - |
| Oct 17, 2025 | 149.40 | 155.40 | 149.40 | 153.80 | 153.80 | -3.39% | - |
| Oct 16, 2025 | 155.20 | 159.20 | 155.20 | 159.20 | 159.20 | 2.05% | 50 |
| Oct 15, 2025 | 159.00 | 159.60 | 156.00 | 156.00 | 156.00 | -1.02% | - |
| Oct 14, 2025 | 158.20 | 158.20 | 157.60 | 157.60 | 157.60 | -0.25% | - |
| Oct 13, 2025 | 158.60 | 158.80 | 158.00 | 158.00 | 158.00 | 1.02% | - |
| Oct 10, 2025 | 158.40 | 158.40 | 156.40 | 156.40 | 156.40 | -0.64% | - |