Albemarle Corporation (BMV:ALB)
Mexico · Delayed Price · Currency is MXN 2,320.00
-79.00 (-3.29%)
At close: Dec 3, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,300.00 | 2,330.00 | 2,300.00 | 2,330.00 | 2,330.00 | 6.39% | 24 |
| Dec 4, 2025 | 2,237.83 | 2,237.83 | 2,190.00 | 2,190.00 | 2,190.00 | -5.60% | 140 |
| Dec 3, 2025 | 2,243.70 | 2,320.00 | 2,243.70 | 2,320.00 | 2,320.00 | -3.29% | 446 |
| Dec 1, 2025 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 1.10% | 14 |
| Nov 28, 2025 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 1.67% | 15 |
| Nov 26, 2025 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 7.31% | 9 |
| Nov 21, 2025 | 2,170.00 | 2,175.00 | 2,170.00 | 2,175.00 | 2,175.00 | 1.40% | 473 |
| Nov 20, 2025 | 2,150.00 | 2,150.00 | 2,145.00 | 2,145.00 | 2,145.00 | -6.33% | 29 |
| Nov 19, 2025 | 2,297.00 | 2,300.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2.97% | 258 |
| Nov 18, 2025 | 2,160.50 | 2,224.00 | 2,128.00 | 2,224.00 | 2,224.00 | 4.12% | 147 |
| Nov 14, 2025 | 2,110.00 | 2,136.00 | 2,110.00 | 2,136.00 | 2,136.00 | -1.02% | 23 |
| Nov 13, 2025 | 2,170.00 | 2,170.00 | 2,138.00 | 2,158.00 | 2,158.00 | 6.73% | 73 |
| Nov 12, 2025 | 1,999.00 | 2,022.00 | 1,999.00 | 2,022.00 | 2,022.00 | 13.60% | 51 |
| Nov 6, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 6.72% | 117 |
| Nov 4, 2025 | 1,650.00 | 1,667.86 | 1,650.00 | 1,667.86 | 1,667.86 | -8.21% | 20 |
| Oct 30, 2025 | 1,842.34 | 1,842.34 | 1,816.97 | 1,816.97 | 1,816.97 | -1.47% | 47 |
| Oct 29, 2025 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 3.36% | 19 |
| Oct 28, 2025 | 1,780.00 | 1,784.00 | 1,768.00 | 1,784.00 | 1,784.00 | -0.89% | 161 |
| Oct 27, 2025 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,800.00 | -6.74% | 170 |
| Oct 24, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 16.62% | 110 |
| Oct 22, 2025 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.72% | 41 |
| Oct 21, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | -4.59% | 144 |
| Oct 20, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 2.02% | 100 |
| Oct 17, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.03% | 117 |
| Oct 16, 2025 | 1,845.00 | 1,845.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.39% | 86 |
| Oct 14, 2025 | 1,754.81 | 1,754.81 | 1,754.81 | 1,754.81 | 1,754.81 | 5.07% | 7 |
| Oct 10, 2025 | 1,734.00 | 1,734.00 | 1,670.07 | 1,670.07 | 1,670.07 | -7.37% | 940 |
| Oct 9, 2025 | 1,740.00 | 1,803.00 | 1,740.00 | 1,803.00 | 1,803.00 | 6.06% | 582 |
| Oct 8, 2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.80% | 603 |
| Oct 7, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 8 |
| Oct 6, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5.43% | 13 |
| Oct 3, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | 21 |
| Oct 2, 2025 | 1,597.00 | 1,603.00 | 1,597.00 | 1,603.00 | 1,603.00 | 3.55% | 43 |
| Oct 1, 2025 | 1,536.00 | 1,548.00 | 1,536.00 | 1,548.00 | 1,548.00 | 6.16% | 217 |
| Sep 30, 2025 | 1,517.00 | 1,517.00 | 1,458.21 | 1,458.21 | 1,458.21 | -10.10% | 71 |
| Sep 26, 2025 | 1,610.00 | 1,622.00 | 1,610.00 | 1,622.00 | 1,622.00 | 4.51% | 684 |
| Sep 25, 2025 | 1,539.00 | 1,552.00 | 1,539.00 | 1,552.00 | 1,552.00 | 2.95% | 51 |
| Sep 24, 2025 | 1,573.00 | 1,599.84 | 1,507.50 | 1,507.50 | 1,507.50 | 0.13% | 111 |
| Sep 19, 2025 | 1,520.00 | 1,520.00 | 1,505.56 | 1,505.56 | 1,505.56 | 8.27% | 378 |
| Sep 11, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | 1,383.00 | 1.50% | 17 |
| Sep 10, 2025 | 1,367.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,362.61 | -12.18% | 125 |
| Aug 27, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,551.58 | 2.63% | 29 |
| Aug 22, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,511.80 | - | 6 |
| Aug 13, 2025 | 1,487.00 | 1,520.00 | 1,476.00 | 1,520.00 | 1,511.80 | 4.11% | 105 |
| Aug 12, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,452.12 | -3.95% | 12 |
| Aug 11, 2025 | 1,525.00 | 1,619.99 | 1,520.00 | 1,520.00 | 1,511.80 | 7.02% | 696 |
| Aug 8, 2025 | 1,370.16 | 1,420.24 | 1,370.16 | 1,420.24 | 1,412.58 | 7.80% | 57 |
| Aug 7, 2025 | 1,322.70 | 1,322.70 | 1,317.50 | 1,317.50 | 1,310.39 | 4.19% | 53 |
| Aug 5, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,257.68 | -2.32% | 271 |
| Aug 1, 2025 | 1,290.72 | 1,300.72 | 1,290.72 | 1,294.57 | 1,287.58 | 0.74% | 27 |