Albemarle Corporation (ETR:AMC)
Germany · Delayed Price · Currency is EUR 112.40
+3.20 (2.93%)
At close: Nov 28, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 111.52 | 112.40 | 109.86 | 112.40 | 112.40 | 2.93% | 2,361 |
| Nov 27, 2025 | 107.00 | 109.20 | 106.80 | 109.20 | 109.20 | -0.16% | 479 |
| Nov 26, 2025 | 108.18 | 109.38 | 106.52 | 109.38 | 109.38 | 2.88% | 1,521 |
| Nov 25, 2025 | 102.80 | 106.42 | 100.90 | 106.32 | 106.32 | 5.60% | 2,860 |
| Nov 24, 2025 | 99.05 | 101.20 | 98.25 | 100.68 | 100.68 | 0.26% | 1,720 |
| Nov 21, 2025 | 95.02 | 100.54 | 94.61 | 100.42 | 100.42 | -1.78% | 6,518 |
| Nov 20, 2025 | 107.34 | 108.90 | 102.24 | 102.24 | 102.24 | -5.87% | 10,106 |
| Nov 19, 2025 | 105.46 | 109.70 | 105.28 | 108.62 | 108.62 | 3.90% | 4,946 |
| Nov 18, 2025 | 98.01 | 104.54 | 97.55 | 104.54 | 104.54 | -1.93% | 5,018 |
| Nov 17, 2025 | 101.50 | 107.86 | 101.50 | 106.60 | 106.60 | 6.41% | 7,308 |
| Nov 14, 2025 | 95.48 | 100.28 | 92.00 | 100.18 | 100.18 | -1.16% | 5,538 |
| Nov 13, 2025 | 97.59 | 101.86 | 95.54 | 101.36 | 101.36 | 8.22% | 8,367 |
| Nov 12, 2025 | 88.87 | 95.50 | 88.86 | 93.66 | 93.66 | 5.99% | 5,049 |
| Nov 11, 2025 | 88.73 | 88.96 | 87.60 | 88.37 | 88.37 | -0.62% | 1,625 |
| Nov 10, 2025 | 86.81 | 89.00 | 85.57 | 88.92 | 88.92 | 8.21% | 3,630 |
| Nov 7, 2025 | 80.61 | 84.34 | 78.28 | 82.17 | 82.17 | 2.69% | 3,019 |
| Nov 6, 2025 | 81.29 | 83.58 | 80.02 | 80.02 | 80.02 | 0.65% | 3,781 |
| Nov 5, 2025 | 77.50 | 79.86 | 77.25 | 79.50 | 79.50 | 2.08% | 2,134 |
| Nov 4, 2025 | 81.11 | 81.57 | 77.28 | 77.88 | 77.88 | -7.29% | 2,222 |
| Nov 3, 2025 | 85.36 | 86.40 | 83.14 | 84.00 | 84.00 | -2.14% | 1,640 |
| Oct 31, 2025 | 85.19 | 86.44 | 83.26 | 85.84 | 85.84 | -0.45% | 672 |
| Oct 30, 2025 | 87.00 | 87.90 | 83.63 | 86.23 | 86.23 | 0.57% | 1,879 |
| Oct 29, 2025 | 84.24 | 86.75 | 83.17 | 85.74 | 85.74 | 3.44% | 3,130 |
| Oct 28, 2025 | 83.63 | 83.90 | 81.62 | 82.89 | 82.89 | -2.72% | 2,653 |
| Oct 27, 2025 | 92.25 | 92.66 | 84.92 | 85.21 | 85.21 | -5.73% | 3,053 |
| Oct 24, 2025 | 85.00 | 90.39 | 84.70 | 90.39 | 90.39 | 9.42% | 1,458 |
| Oct 23, 2025 | 79.63 | 82.61 | 79.21 | 82.61 | 82.61 | 6.44% | 2,568 |
| Oct 22, 2025 | 79.06 | 79.06 | 77.61 | 77.61 | 77.61 | -2.25% | 1,137 |
| Oct 21, 2025 | 81.76 | 81.76 | 78.49 | 79.40 | 79.40 | -4.48% | 624 |
| Oct 20, 2025 | 80.34 | 83.71 | 80.34 | 83.12 | 83.12 | 4.19% | 843 |
| Oct 17, 2025 | 79.37 | 81.42 | 74.62 | 79.78 | 79.78 | -3.36% | 4,480 |
| Oct 16, 2025 | 84.89 | 85.13 | 82.55 | 82.55 | 82.55 | -1.83% | 1,738 |
| Oct 15, 2025 | 83.46 | 85.52 | 82.84 | 84.09 | 84.09 | 2.61% | 2,579 |
| Oct 14, 2025 | 81.99 | 82.86 | 78.90 | 81.95 | 81.95 | -3.10% | 5,132 |
| Oct 13, 2025 | 80.00 | 84.72 | 79.44 | 84.57 | 84.57 | 6.30% | 3,388 |
| Oct 10, 2025 | 84.76 | 84.92 | 79.56 | 79.56 | 79.56 | -5.70% | 9,925 |
| Oct 9, 2025 | 79.33 | 86.02 | 79.28 | 84.37 | 84.37 | 6.60% | 4,665 |
| Oct 8, 2025 | 78.30 | 79.42 | 77.85 | 79.15 | 79.15 | 2.00% | 4,264 |
| Oct 7, 2025 | 79.58 | 79.78 | 77.60 | 77.60 | 77.60 | -2.62% | 1,225 |
| Oct 6, 2025 | 76.52 | 79.69 | 75.44 | 79.69 | 79.69 | 6.31% | 2,934 |
| Oct 3, 2025 | 75.48 | 76.09 | 73.55 | 74.96 | 74.96 | 0.58% | 894 |
| Oct 2, 2025 | 74.27 | 75.18 | 72.41 | 74.53 | 74.53 | 2.77% | 4,353 |
| Oct 1, 2025 | 69.03 | 72.52 | 68.83 | 72.52 | 72.52 | 5.42% | 2,007 |
| Sep 30, 2025 | 74.82 | 74.82 | 68.13 | 68.79 | 68.79 | -7.48% | 5,686 |
| Sep 29, 2025 | 75.60 | 77.22 | 73.48 | 74.35 | 74.35 | -0.93% | 2,280 |
| Sep 26, 2025 | 73.49 | 76.01 | 71.92 | 75.05 | 75.05 | 1.15% | 2,375 |
| Sep 25, 2025 | 70.26 | 74.24 | 69.00 | 74.20 | 74.20 | 5.92% | 2,018 |
| Sep 24, 2025 | 71.17 | 72.19 | 70.05 | 70.05 | 70.05 | 0.14% | 2,497 |
| Sep 23, 2025 | 68.18 | 70.14 | 68.18 | 69.95 | 69.95 | 1.04% | 191 |
| Sep 22, 2025 | 69.67 | 69.89 | 68.01 | 69.23 | 69.23 | -2.05% | 358 |