Alchip Technologies, Limited (LUX:ALCHP)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 101.00
0.00 (0.00%)
At close: Dec 5, 2025
Alchip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -6.42% | - |
| Dec 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.53% | - |
| Nov 26, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 5.85% | - |
| Nov 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Nov 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.55% | - |
| Nov 20, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -7.08% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -10.34% | - |
| Nov 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Nov 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Nov 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | - |
| Nov 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9.26% | - |
| Nov 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.00% | - |
| Oct 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Oct 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Oct 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Oct 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Oct 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -9.09% | - |
| Oct 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Oct 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Sep 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 6.54% | - |
| Sep 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -8.20% | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |