Skip to main content
logo
Albemarle Corporation (ETR:AMC)
Germany flag Germany · Delayed Price · Currency is EUR
156.16
+1.62 (1.05%)
At close: Mar 27, 2026

ETR:AMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026154.90158.00150.70156.16156.161.05%1,012
Mar 26, 2026157.18157.40153.00154.54154.54-2.84%2,444
Mar 25, 2026154.98159.06154.48159.06159.064.76%1,084
Mar 24, 2026146.60151.84142.72151.84151.845.11%1,861
Mar 23, 2026128.20146.98125.00144.46144.465.05%2,405
Mar 20, 2026141.32141.32136.90137.52137.52-1.74%764
Mar 19, 2026138.18140.10136.56139.96139.96-4.75%2,043
Mar 18, 2026144.82146.94140.66146.94146.943.04%1,043
Mar 17, 2026140.72144.32138.80142.60142.600.85%383
Mar 16, 2026139.76143.82139.62141.40141.401.89%1,620
Mar 13, 2026141.64144.48138.34138.78138.78-2.01%757
Mar 12, 2026144.24144.32139.60141.62141.27-1.52%529
Mar 11, 2026143.36146.18141.74143.80143.44-1.29%739
Mar 10, 2026146.08147.74145.62145.68145.322.98%1,102
Mar 9, 2026136.04141.60135.88141.46141.11-0.20%3,197
Mar 6, 2026141.44141.74136.80141.74141.39-1.01%1,368
Mar 5, 2026146.96146.96142.00143.18142.82-1.80%2,706
Mar 4, 2026140.60147.46140.60145.80145.443.73%3,047
Mar 3, 2026146.60146.60137.58140.56140.21-8.37%4,648
Mar 2, 2026146.92154.10145.22153.40153.020.56%3,314
Feb 27, 2026157.20158.00152.04152.54152.16-3.14%1,976
Feb 26, 2026165.32165.42155.08157.48157.09-6.61%2,212
Feb 25, 2026160.52174.26159.98168.62168.205.97%6,664
Feb 24, 2026151.56159.80151.56159.12158.738.75%2,683
Feb 23, 2026143.44147.26142.02146.32145.962.12%432
Feb 20, 2026143.34145.12140.62143.28142.92-0.22%1,371
Feb 19, 2026144.60144.60139.78143.60143.24-2.89%911
Feb 18, 2026144.54147.88143.84147.88147.513.57%1,168
Feb 17, 2026138.24144.14138.24142.78142.431.55%3,170
Feb 16, 2026137.78142.52137.78140.60140.25-1,014
Feb 13, 2026134.98140.60133.22140.60140.254.99%2,799
Feb 12, 2026144.74152.78133.32133.92133.59-7.76%6,019
Feb 11, 2026145.06148.24143.84145.18144.824.40%4,833
Feb 10, 2026138.42139.66137.14139.06138.720.77%795
Feb 9, 2026137.74139.14135.84138.00137.660.55%994
Feb 6, 2026132.84137.30132.18137.24136.902.85%2,541
Feb 5, 2026138.62139.54132.78133.44133.11-5.78%3,084
Feb 4, 2026144.96147.80141.20141.62141.27-2.73%1,595
Feb 3, 2026144.48148.08144.28145.60145.242.78%1,947
Feb 2, 2026132.32145.68131.62141.66141.31-0.77%5,481
Jan 30, 2026142.94145.62136.82142.76142.41-5.13%5,445
Jan 29, 2026153.00156.06148.86150.48150.11-2.16%5,077
Jan 28, 2026161.60163.00150.56153.80153.42-4.76%2,099
Jan 27, 2026160.22163.12157.16161.48161.080.81%1,620
Jan 26, 2026159.28162.58158.18160.18159.78-1.14%4,442
Jan 23, 2026163.56163.64158.00162.02161.622.04%6,795
Jan 22, 2026154.98159.12149.98158.78158.393.44%7,011
Jan 21, 2026149.98154.04149.98153.50153.126.05%2,652
Jan 20, 2026141.32145.56133.76144.74144.380.65%9,330
Jan 19, 2026138.48150.00133.26143.80143.441.80%4,492