Albemarle Corporation (BIT:1ALB)
Italy · Delayed Price · Currency is EUR 92.34
+1.46 (1.61%)
At close: Oct 2, 2026
BIT:1ALB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 94.00 | 94.32 | 94.00 | 92.34 | 92.34 | 1.61% | 66 |
| Oct 1, 2026 | 93.48 | 93.48 | 93.48 | 90.88 | 90.88 | -3.05% | 10 |
| Sep 30, 2026 | 94.06 | 95.30 | 94.06 | 93.74 | 93.74 | -0.09% | 111 |
| Sep 29, 2026 | 94.88 | 94.88 | 94.88 | 93.82 | 93.82 | -0.53% | 1 |
| Sep 28, 2026 | 93.50 | 93.50 | 92.46 | 94.32 | 94.32 | -3.16% | 79 |
| Sep 25, 2026 | 95.78 | 97.70 | 95.38 | 97.40 | 97.40 | 1.63% | 110 |
| Sep 24, 2026 | 96.90 | 97.00 | 95.40 | 95.84 | 95.84 | -4.83% | 449 |
| Sep 23, 2026 | 101.70 | 101.70 | 100.70 | 100.70 | 100.70 | 1.49% | 19 |
| Sep 22, 2026 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | 1.41% | - |
| Sep 21, 2026 | 98.88 | 100.15 | 97.76 | 97.84 | 97.84 | 1.37% | 58 |
| Sep 18, 2026 | 99.94 | 99.94 | 97.24 | 96.52 | 96.52 | -3.17% | 12 |
| Sep 17, 2026 | 96.64 | 97.84 | 96.64 | 99.68 | 99.68 | 3.04% | 25 |
| Sep 16, 2026 | 96.92 | 96.92 | 96.60 | 96.74 | 96.74 | -1.71% | 4 |
| Sep 15, 2026 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | -1.26% | - |
| Sep 14, 2026 | 100.80 | 100.80 | 99.20 | 99.68 | 99.68 | -4.11% | 151 |
| Sep 11, 2026 | 102.80 | 102.80 | 102.25 | 103.95 | 103.95 | -2.90% | 127 |
| Sep 10, 2026 | 108.00 | 108.00 | 105.65 | 107.05 | 107.05 | -0.46% | 15 |
| Sep 9, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.55 | -3.70% | - |
| Sep 8, 2026 | 108.30 | 108.30 | 108.30 | 112.05 | 111.68 | 4.38% | 2 |
| Sep 7, 2026 | 108.90 | 108.90 | 106.00 | 107.35 | 107.00 | -2.76% | 423 |
| Sep 4, 2026 | 110.10 | 110.10 | 106.00 | 110.40 | 110.04 | -6.68% | 88 |
| Sep 3, 2026 | 118.15 | 118.15 | 118.15 | 118.30 | 117.91 | 1.59% | 9 |
| Sep 2, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 116.07 | -0.89% | - |
| Sep 1, 2026 | 114.15 | 114.15 | 114.15 | 117.50 | 117.12 | 0.43% | 18 |
| Aug 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.62 | -1.60% | - |
| Aug 28, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.51 | 2.37% | - |
| Aug 27, 2026 | 115.00 | 115.00 | 114.05 | 116.15 | 115.77 | 1.44% | 14 |
| Aug 26, 2026 | 116.30 | 116.30 | 115.95 | 114.50 | 114.13 | -1.12% | 13 |
| Aug 25, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.42 | -5.04% | - |
| Aug 24, 2026 | 123.90 | 123.90 | 121.30 | 121.95 | 121.55 | 0.08% | 133 |
| Aug 21, 2026 | 118.85 | 121.30 | 118.85 | 121.85 | 121.45 | 4.73% | 107 |
| Aug 20, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 115.97 | - | - |
| Aug 19, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 115.97 | 3.38% | - |
| Aug 18, 2026 | 113.35 | 113.35 | 112.75 | 112.55 | 112.18 | -1.79% | 100 |
| Aug 17, 2026 | 117.90 | 117.90 | 115.50 | 114.60 | 114.23 | -2.88% | 190 |
| Aug 14, 2026 | 114.30 | 116.40 | 114.30 | 118.00 | 117.61 | 3.37% | 14 |
| Aug 13, 2026 | 112.20 | 114.15 | 111.35 | 114.15 | 113.78 | 2.19% | 142 |
| Aug 12, 2026 | 113.50 | 113.50 | 113.50 | 111.70 | 111.33 | -1.33% | 1 |
| Aug 11, 2026 | 113.30 | 113.30 | 113.20 | 113.20 | 112.83 | -0.79% | 50 |
| Aug 10, 2026 | 114.65 | 115.70 | 114.20 | 114.10 | 113.73 | 2.06% | 196 |
| Aug 7, 2026 | 110.65 | 111.05 | 110.65 | 111.80 | 111.43 | -0.13% | 352 |
| Aug 6, 2026 | 106.00 | 110.25 | 106.00 | 111.95 | 111.58 | 6.87% | 444 |
| Aug 5, 2026 | 106.45 | 106.70 | 105.30 | 104.75 | 104.41 | -0.43% | 54 |
| Aug 4, 2026 | 105.00 | 105.00 | 105.00 | 105.20 | 104.86 | 1.79% | 15 |
| Aug 3, 2026 | 102.90 | 102.90 | 102.90 | 103.35 | 103.01 | 1.47% | 1 |
| Jul 31, 2026 | 101.95 | 102.00 | 101.95 | 101.85 | 101.52 | 0.69% | 63 |
| Jul 30, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 100.82 | 1.72% | - |
| Jul 29, 2026 | 99.00 | 99.00 | 99.00 | 99.44 | 99.11 | 0.30% | 20 |
| Jul 28, 2026 | 101.30 | 101.30 | 98.80 | 99.14 | 98.82 | -1.70% | 65 |
| Jul 27, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.52 | -3.26% | - |