Albemarle Corporation (ETR:AMC)
Germany · Delayed Price · Currency is EUR 152.54
-4.94 (-3.14%)
Feb 27, 2026, 4:00 PM EST
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 157.20 | 158.00 | 152.04 | 152.54 | 152.54 | -3.14% | 1,976 |
| Feb 26, 2026 | 165.32 | 165.42 | 155.08 | 157.48 | 157.48 | -6.61% | 2,212 |
| Feb 25, 2026 | 160.52 | 174.26 | 159.98 | 168.62 | 168.62 | 5.97% | 6,664 |
| Feb 24, 2026 | 151.56 | 159.80 | 151.56 | 159.12 | 159.12 | 8.75% | 2,683 |
| Feb 23, 2026 | 143.44 | 147.26 | 142.02 | 146.32 | 146.32 | 2.12% | 432 |
| Feb 20, 2026 | 143.34 | 145.12 | 140.62 | 143.28 | 143.28 | -0.22% | 1,371 |
| Feb 19, 2026 | 144.60 | 144.60 | 139.78 | 143.60 | 143.60 | -2.89% | 911 |
| Feb 18, 2026 | 144.54 | 147.88 | 143.84 | 147.88 | 147.88 | 3.57% | 1,168 |
| Feb 17, 2026 | 138.24 | 144.14 | 138.24 | 142.78 | 142.78 | 1.55% | 3,170 |
| Feb 16, 2026 | 137.78 | 142.52 | 137.78 | 140.60 | 140.60 | - | 1,014 |
| Feb 13, 2026 | 134.98 | 140.60 | 133.22 | 140.60 | 140.60 | 4.99% | 2,799 |
| Feb 12, 2026 | 144.74 | 152.78 | 133.32 | 133.92 | 133.92 | -7.76% | 6,019 |
| Feb 11, 2026 | 145.06 | 148.24 | 143.84 | 145.18 | 145.18 | 4.40% | 4,833 |
| Feb 10, 2026 | 138.42 | 139.66 | 137.14 | 139.06 | 139.06 | 0.77% | 795 |
| Feb 9, 2026 | 137.74 | 139.14 | 135.84 | 138.00 | 138.00 | 0.55% | 994 |
| Feb 6, 2026 | 132.84 | 137.30 | 132.18 | 137.24 | 137.24 | 2.85% | 2,541 |
| Feb 5, 2026 | 138.62 | 139.54 | 132.78 | 133.44 | 133.44 | -5.78% | 3,084 |
| Feb 4, 2026 | 144.96 | 147.80 | 141.20 | 141.62 | 141.62 | -2.73% | 1,595 |
| Feb 3, 2026 | 144.48 | 148.08 | 144.28 | 145.60 | 145.60 | 2.78% | 1,947 |
| Feb 2, 2026 | 132.32 | 145.68 | 131.62 | 141.66 | 141.66 | -0.77% | 5,481 |
| Jan 30, 2026 | 142.94 | 145.62 | 136.82 | 142.76 | 142.76 | -5.13% | 5,445 |
| Jan 29, 2026 | 153.00 | 156.06 | 148.86 | 150.48 | 150.48 | -2.16% | 5,077 |
| Jan 28, 2026 | 161.60 | 163.00 | 150.56 | 153.80 | 153.80 | -4.76% | 2,099 |
| Jan 27, 2026 | 160.22 | 163.12 | 157.16 | 161.48 | 161.48 | 0.81% | 1,620 |
| Jan 26, 2026 | 159.28 | 162.58 | 158.18 | 160.18 | 160.18 | -1.14% | 4,442 |
| Jan 23, 2026 | 163.56 | 163.64 | 158.00 | 162.02 | 162.02 | 2.04% | 6,795 |
| Jan 22, 2026 | 154.98 | 159.12 | 149.98 | 158.78 | 158.78 | 3.44% | 7,011 |
| Jan 21, 2026 | 149.98 | 154.04 | 149.98 | 153.50 | 153.50 | 6.05% | 2,652 |
| Jan 20, 2026 | 141.32 | 145.56 | 133.76 | 144.74 | 144.74 | 0.65% | 9,330 |
| Jan 19, 2026 | 138.48 | 150.00 | 133.26 | 143.80 | 143.80 | 1.80% | 4,492 |
| Jan 16, 2026 | 147.04 | 149.16 | 140.00 | 141.26 | 141.26 | -6.21% | 5,425 |
| Jan 15, 2026 | 153.42 | 154.22 | 150.10 | 150.62 | 150.62 | -1.00% | 2,447 |
| Jan 14, 2026 | 151.70 | 152.56 | 147.46 | 152.14 | 152.14 | 0.34% | 4,347 |
| Jan 13, 2026 | 149.18 | 151.62 | 147.30 | 151.62 | 151.62 | 5.06% | 4,396 |
| Jan 12, 2026 | 141.50 | 145.00 | 139.56 | 144.32 | 144.32 | 4.41% | 4,672 |
| Jan 9, 2026 | 135.40 | 138.68 | 135.40 | 138.22 | 138.22 | 2.96% | 857 |
| Jan 8, 2026 | 138.02 | 138.54 | 134.24 | 134.24 | 134.24 | -4.14% | 2,187 |
| Jan 7, 2026 | 137.80 | 140.14 | 135.56 | 140.04 | 140.04 | 1.48% | 4,307 |
| Jan 6, 2026 | 126.78 | 140.86 | 126.66 | 138.00 | 138.00 | 10.19% | 5,306 |
| Jan 5, 2026 | 125.56 | 126.50 | 124.88 | 125.24 | 125.24 | 3.78% | 1,193 |
| Jan 2, 2026 | 122.96 | 123.00 | 120.68 | 120.68 | 120.68 | -2.49% | 1,929 |
| Dec 30, 2025 | 122.92 | 124.00 | 122.92 | 123.76 | 123.76 | -0.19% | 379 |
| Dec 29, 2025 | 124.42 | 125.04 | 121.66 | 124.00 | 124.00 | -0.51% | 3,792 |
| Dec 23, 2025 | 125.36 | 127.30 | 124.12 | 124.64 | 124.64 | 0.18% | 4,158 |
| Dec 22, 2025 | 127.10 | 127.80 | 123.64 | 124.42 | 124.42 | -0.75% | 1,648 |
| Dec 19, 2025 | 122.52 | 125.94 | 121.30 | 125.36 | 125.36 | 7.26% | 3,904 |
| Dec 18, 2025 | 114.20 | 117.84 | 113.40 | 116.88 | 116.88 | 1.42% | 2,032 |
| Dec 17, 2025 | 114.84 | 117.68 | 114.24 | 115.24 | 115.24 | 2.42% | 5,622 |
| Dec 16, 2025 | 112.56 | 113.12 | 111.44 | 112.52 | 112.52 | 0.12% | 1,348 |
| Dec 15, 2025 | 113.54 | 115.02 | 111.66 | 112.38 | 112.38 | 0.93% | 963 |