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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	132.8	129.4	129.4	133.4	126.6	21,675
November 20, 2025	136.8	135	135	137.8	134.8	11,099
November 19, 2025	134.4	135.4	135.4	138.4	133.8	17,519
November 18, 2025	133.8	134.6	134.6	137.2	133.2	14,318
November 17, 2025	133	135	135	135.2	131.6	19,889
November 14, 2025	134.6	132	132	135.2	129.8	18,280
November 13, 2025	131.6	136	136	137	129.8	21,616
November 12, 2025	134.8	132	132	138.6	129.8	34,889
November 11, 2025	143.4	134.2	134.2	144	134.2	16,437
November 10, 2025	141.4	143.4	143.4	146.2	139	21,330
November 07, 2025	142	140	140	143.2	138	23,777
November 06, 2025	145.4	141.8	141.8	145.4	141.2	26,145
November 05, 2025	154.6	144.8	144.8	154.6	144	39,470
November 04, 2025	155.2	154	154	155.4	150.2	15,310
November 03, 2025	166.8	156.4	156.4	167.2	156	19,894
October 31, 2025	162.6	166.6	166.6	166.6	158.8	32,466
October 30, 2025	155.8	162	162	163	154.6	56,563
October 29, 2025	153.2	149.2	149.2	155	147	13,561
October 28, 2025	156.8	154.2	154.2	156.8	153.4	7,794
October 27, 2025	157	158.6	158.6	158.6	155.4	13,569
October 24, 2025	156.2	157	157	157.2	154.8	9,215
October 23, 2025	154.4	157	157	157	154.2	10,231
October 22, 2025	154.6	154.8	154.8	157.2	153.8	17,033
October 21, 2025	158	153	153	159	153	9,925
October 20, 2025	154.2	158	158	158	154.2	8,922
October 17, 2025	156.2	152	152	156.6	147.6	18,610
October 16, 2025	153.4	158.6	158.6	159.6	152.4	9,644
October 15, 2025	159	154.2	154.2	160.6	154.2	20,847

AlzChem Group AG (ACT.DE) XETRA