tiprankstipranks
Trending News
More News >
AlzChem Group AG (DE:ACT)
XETRA:ACT
Germany Market
Advertisement

AlzChem Group AG (ACT) Historical Prices

Compare
29 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
152.20
153.00
143.80
146.00
146.00
-2.80%
48,663
1.27
Jul 28, 2025
151.60
154.00
148.20
150.20
150.20
+0.40%
24,699
0.64
Jul 25, 2025
156.00
157.40
148.20
149.60
149.60
-4.47%
50,953
1.33
Jul 24, 2025
164.00
166.60
156.40
156.60
156.60
-4.74%
29,106
0.76
Jul 23, 2025
161.20
164.80
159.00
164.40
164.40
+4.05%
22,462
0.58
Jul 22, 2025
157.40
160.00
155.80
158.00
158.00
-0.88%
17,691
0.45
Jul 21, 2025
157.60
160.00
156.80
159.40
159.40
+0.89%
10,899
0.28
Jul 18, 2025
159.80
162.40
155.00
158.00
158.00
-0.38%
34,504
0.89
Jul 17, 2025
156.40
158.60
155.40
158.60
158.60
+1.28%
19,657
0.50
Jul 16, 2025
154.00
158.20
152.60
156.60
156.60
+3.03%
45,804
1.15
Jul 15, 2025
148.20
152.20
145.80
152.00
152.00
+2.15%
25,502
0.63
Jul 14, 2025
146.60
150.80
145.00
148.80
148.80
+1.36%
12,107
0.30
Jul 11, 2025
146.20
149.40
144.20
146.80
146.80
-1.61%
12,577
0.30
Jul 10, 2025
152.20
152.20
146.20
149.20
149.20
-1.32%
19,630
0.46
Jul 09, 2025
147.80
153.20
147.80
151.20
151.20
+3.00%
30,961
0.72
Jul 08, 2025
146.20
147.80
145.00
146.80
146.80
-0.81%
17,075
0.38
Jul 07, 2025
138.40
148.00
138.40
148.00
148.00
+7.40%
43,016
0.95
Jul 04, 2025
136.00
137.80
134.60
137.80
137.80
+1.47%
9,979
0.22
Jul 03, 2025
134.00
139.00
132.40
135.80
135.80
+2.11%
12,374
0.27
Jul 02, 2025
138.00
138.00
129.80
133.00
133.00
-3.62%
35,981
0.78
Jul 01, 2025
138.40
144.60
136.40
138.00
138.00
-0.58%
44,669
0.98
Jun 30, 2025
136.00
138.80
135.00
138.80
138.80
+3.58%
23,024
0.50
Jun 27, 2025
137.80
138.60
132.40
134.00
134.00
-2.90%
22,075
0.48
Jun 26, 2025
132.20
138.00
132.00
138.00
138.00
+5.02%
26,884
0.58
Jun 25, 2025
131.40
133.60
129.40
131.40
131.40
+0.61%
15,878
0.34
Jun 24, 2025
131.80
133.00
128.00
130.60
130.60
+0.77%
22,799
0.49
Jun 23, 2025
126.20
130.00
126.20
129.60
129.60
+1.89%
27,406
0.58
Jun 20, 2025
131.80
133.20
124.00
127.20
127.20
-3.64%
50,046
1.05
Jun 19, 2025
134.60
135.80
131.80
132.00
132.00
-2.51%
18,603
0.38
Jun 18, 2025
133.20
136.80
133.20
135.40
135.40
+1.04%
16,662
0.33
Jun 17, 2025
135.60
135.60
130.80
134.00
134.00
-2.19%
25,765
0.49
Jun 16, 2025
131.60
137.00
131.00
137.00
137.00
+5.38%
38,465
0.73
Jun 13, 2025
126.40
130.20
126.00
130.00
130.00
+1.40%
15,752
0.29
Jun 12, 2025
127.20
128.20
123.60
128.20
128.20
+1.10%
26,063
0.49
Jun 11, 2025
125.00
128.00
122.40
126.80
126.80
-0.31%
25,574
0.48
Jun 10, 2025
128.40
130.20
127.20
127.20
127.20
-2.30%
32,166
0.60
Jun 09, 2025
130.00
130.80
127.80
130.20
130.20
+0.62%
18,026
0.33
Jun 06, 2025
134.80
134.80
129.40
129.40
129.40
-4.01%
41,641
0.77
Jun 05, 2025
132.60
134.80
129.20
134.80
134.80
+1.51%
51,149
0.95
Jun 04, 2025
133.00
133.60
129.60
132.80
132.80
+0.30%
31,747
0.58
Jun 03, 2025
131.40
132.80
126.80
132.40
132.40
+1.38%
38,050
0.69
Jun 02, 2025
123.60
130.60
122.80
130.60
130.60
+4.48%
45,701
0.83
May 30, 2025
123.60
127.40
122.60
125.00
125.00
+1.46%
277,672
5.43
May 29, 2025
126.00
126.40
122.40
123.20
123.20
-0.48%
18,499
0.36
May 28, 2025
122.00
126.00
121.80
123.80
123.80
+2.31%
37,541
0.74
May 27, 2025
126.00
126.00
121.00
121.00
121.00
-3.35%
31,076
0.61
May 26, 2025
121.80
126.00
120.00
125.20
125.20
+4.16%
36,623
0.73
May 23, 2025
117.80
122.40
116.20
120.20
120.20
+1.35%
60,717
1.23
May 22, 2025
120.60
120.80
115.80
118.60
118.60
-1.00%
81,647
1.69
May 21, 2025
123.20
123.60
116.80
119.80
119.80
-2.44%
80,532
1.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis