AlzChem Group AG - ACT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154.2	157.2	157.2	159.4	153.4	15,883
February 19, 2026	153.4	154.8	154.8	154.8	150.2	9,413
February 18, 2026	149.8	152.2	152.2	152.2	148.6	9,241
February 17, 2026	148	150.6	150.6	150.6	146.2	12,320
February 16, 2026	147.2	148.2	148.2	148.2	145	12,676
February 13, 2026	144.4	146	146	146.4	143.6	17,586
February 12, 2026	148.4	144.2	144.2	151.4	143.8	19,330
February 11, 2026	146.4	149	149	151	144.4	23,584
February 10, 2026	150	147.4	147.4	151.2	145.6	23,504
February 09, 2026	145	150.2	150.2	150.2	145	13,057
February 06, 2026	146.6	144	144	148	142	22,612
February 05, 2026	142.8	147.4	147.4	148.6	136.2	37,765
February 04, 2026	151.2	144.8	144.8	151.6	144.4	19,443
February 03, 2026	159.6	151.6	151.6	159.6	151.4	11,856
February 02, 2026	151.8	158.4	158.4	159	151.8	20,525
January 30, 2026	157	154.6	154.6	158.4	152.6	13,524
January 29, 2026	157.6	157.4	157.4	159	156.2	15,302
January 28, 2026	156.8	158.4	158.4	158.4	152.4	14,949
January 27, 2026	151.4	156.4	156.4	156.8	151.4	25,446
January 26, 2026	155.6	152.8	152.8	156	148.2	27,214
January 23, 2026	153.8	156	156	158.6	151.8	45,095
January 22, 2026	158.6	155	155	162.8	153.4	49,396
January 21, 2026	163.2	158	158	163.2	156.8	14,183
January 20, 2026	163.8	166.2	166.2	170	160.4	40,549
January 19, 2026	158.4	164	164	164	157.6	17,380
January 16, 2026	159	162	162	162.2	159	9,902
January 15, 2026	163.2	161	161	163.2	156.2	17,685
January 14, 2026	160.8	163.6	163.6	164	159.8	19,424
January 13, 2026	168	159.6	159.6	169.2	158.4	19,205
January 12, 2026	166.2	166.6	166.6	171	165.8	28,697
January 09, 2026	163	166.6	166.6	168	161.8	24,786
January 08, 2026	163	163.8	163.8	166.2	161.6	25,914
January 07, 2026	157.6	160.8	160.8	162.8	153.6	19,490
January 06, 2026	153.6	156.4	156.4	157.8	152	18,063
January 05, 2026	160	155.4	155.4	163	147.2	34,057
January 02, 2026	154.8	156.8	156.8	158.6	154.6	14,363
December 30, 2025	148.2	155	155	155	148.2	9,587
December 29, 2025	145.4	146.8	147.8	148	143.4	12,314
December 23, 2025	142.8	145.2	146.6	145.2	142	8,029
December 22, 2025	139	143.8	143.8	143.8	139	16,553
December 19, 2025	141	139.8	139.8	141	137.6	23,017
December 18, 2025	139.4	140	140	140.8	135	20,354
December 17, 2025	143.6	137.2	137.2	146.2	137	30,716
December 16, 2025	138	142.2	142.2	143.6	138	30,950
December 15, 2025	136.6	138.2	138.2	139.8	133.8	26,772
December 12, 2025	142.2	135.8	135.8	142.4	134.4	44,138
December 11, 2025	160	143.6	143.6	160.4	138.8	63,087
December 10, 2025	159.8	160.4	160.4	162.8	157.8	31,106
December 09, 2025	157	161.4	160.6	162.2	155.8	27,566
December 08, 2025	146.2	154.8	154.8	156.8	145.4	45,395
December 05, 2025	135.2	144.8	144.8	145.2	133.4	27,973
December 04, 2025	130.6	134.6	134.6	135	128.2	18,551
December 03, 2025	130	128.2	128.2	131.2	128.2	15,324
December 02, 2025	126.2	129.4	129.4	129.4	125.6	31,231
December 01, 2025	128	126.4	126.4	128.4	123.2	23,516
November 28, 2025	130.8	128.8	128.8	131	128.4	7,882
November 27, 2025	128.8	131.4	131.4	131.8	128.2	8,983
November 26, 2025	129.2	127.6	127.6	131	127.6	28,832
November 25, 2025	127.6	128.6	128.6	130.4	126.2	13,221
November 24, 2025	128.2	127.2	127.2	130	127.2	45,621

AlzChem Group AG (ACT.DE) XETRA