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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	158.2	159.8	159.8	160	156.6	15,059
October 13, 2025	158	159	159	159.4	157	14,769
October 10, 2025	157.8	156.6	156.6	158.6	155.8	11,498
October 09, 2025	150.2	159.8	159.8	160	149.6	31,448
October 08, 2025	149	150.4	150.4	150.8	147.4	12,455
October 07, 2025	145.2	147.8	147.8	149	143.6	11,440
October 06, 2025	149.4	146.4	146.4	149.8	144.4	8,824
October 03, 2025	148.8	148.8	148.8	152	147.8	10,638
October 02, 2025	145.8	148.6	148.6	151.4	145.6	15,019
October 01, 2025	150.8	145.6	145.6	151.4	145.4	10,819
September 30, 2025	145.2	150.2	150.2	150.2	144.6	12,278
September 29, 2025	145	145	145	150.8	144	19,163
September 26, 2025	142.6	143.6	143.6	144.8	140.8	15,324
September 25, 2025	143.2	142.6	142.6	143.4	139.8	15,760
September 24, 2025	138.4	145	145	145.6	138.4	28,323
September 23, 2025	143.4	138.4	138.4	143.4	138.4	13,002
September 22, 2025	142.6	142.6	142.6	144	140.6	12,216
September 19, 2025	141.6	142.2	142.2	143.4	140.8	203,930
September 18, 2025	142.2	140.6	140.6	146	140.4	17,712
September 17, 2025	140.4	142	142	143.4	140	14,910
September 16, 2025	144	139.8	139.8	144	139.8	9,408
September 15, 2025	142.6	143.6	143.6	144.8	141.4	8,494
September 12, 2025	142	141.8	141.8	142.4	140.4	10,549
September 11, 2025	142.4	141.4	141.4	144.6	140	10,420
September 10, 2025	142.4	141.6	141.6	144.6	141.6	13,455
September 09, 2025	139.8	140.4	140.4	141	137.6	10,591
September 08, 2025	136.6	138.6	138.6	140.6	135.4	14,046
September 05, 2025	139.6	137	137	140	136	24,775
September 04, 2025	138.6	139	139	141	137.6	16,054
September 03, 2025	140	140.8	140.8	143.6	139.8	18,891
September 02, 2025	140	137.8	137.8	142.4	137.2	17,494
September 01, 2025	145.4	141.2	141.2	146.2	139	23,060
August 29, 2025	146.2	144.8	144.8	148	144.2	10,987
August 28, 2025	146.4	144.8	144.8	146.4	142.2	10,537
August 27, 2025	148.2	145	145	149	143.2	10,423
August 26, 2025	145.8	148.6	148.6	149	144	22,319
August 25, 2025	141.8	148	148	149.8	140.2	18,646
August 22, 2025	144.8	143	143	145.4	142.4	8,677
August 21, 2025	141.6	144.2	144.2	146	141.6	10,640
August 20, 2025	136.6	141.6	141.6	142.8	135.2	25,815
August 19, 2025	150.2	142.6	142.6	150.4	142.6	19,109
August 18, 2025	149.8	150.6	150.6	152	149	16,802

AlzChem Group AG (ACT.DE) XETRA