Skip to main content
logo
Albemarle Corporation (ETR:AMC)
Germany flag Germany · Delayed Price · Currency is EUR
142.76
-7.72 (-5.13%)
At close: Jan 30, 2026

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026142.94145.62136.82142.76142.76-5.13%5,445
Jan 29, 2026153.00156.06148.86150.48150.48-2.16%5,077
Jan 28, 2026161.60163.00150.56153.80153.80-4.76%2,099
Jan 27, 2026160.22163.12157.16161.48161.480.81%1,620
Jan 26, 2026159.28162.58158.18160.18160.18-1.14%4,442
Jan 23, 2026163.56163.64158.00162.02162.022.04%6,795
Jan 22, 2026154.98159.12149.98158.78158.783.44%7,011
Jan 21, 2026149.98154.04149.98153.50153.506.05%2,652
Jan 20, 2026141.32145.56133.76144.74144.740.65%9,330
Jan 19, 2026138.48150.00133.26143.80143.801.80%4,492
Jan 16, 2026147.04149.16140.00141.26141.26-6.21%5,425
Jan 15, 2026153.42154.22150.10150.62150.62-1.00%2,447
Jan 14, 2026151.70152.56147.46152.14152.140.34%4,347
Jan 13, 2026149.18151.62147.30151.62151.625.06%4,396
Jan 12, 2026141.50145.00139.56144.32144.324.41%4,672
Jan 9, 2026135.40138.68135.40138.22138.222.96%857
Jan 8, 2026138.02138.54134.24134.24134.24-4.14%2,187
Jan 7, 2026137.80140.14135.56140.04140.041.48%4,307
Jan 6, 2026126.78140.86126.66138.00138.0010.19%5,306
Jan 5, 2026125.56126.50124.88125.24125.243.78%1,193
Jan 2, 2026122.96123.00120.68120.68120.68-2.49%1,929
Dec 30, 2025122.92124.00122.92123.76123.76-0.19%379
Dec 29, 2025124.42125.04121.66124.00124.00-0.51%3,792
Dec 23, 2025125.36127.30124.12124.64124.640.18%4,158
Dec 22, 2025127.10127.80123.64124.42124.42-0.75%1,648
Dec 19, 2025122.52125.94121.30125.36125.367.26%3,904
Dec 18, 2025114.20117.84113.40116.88116.881.42%2,032
Dec 17, 2025114.84117.68114.24115.24115.242.42%5,622
Dec 16, 2025112.56113.12111.44112.52112.520.12%1,348
Dec 15, 2025113.54115.02111.66112.38112.380.93%963
Dec 12, 2025114.98115.90111.08111.34111.34-1.89%1,634
Dec 11, 2025112.68114.20112.68113.48113.140.34%355
Dec 10, 2025112.98114.78110.96113.10112.760.32%1,189
Dec 9, 2025109.02112.74107.78112.74112.403.87%502
Dec 8, 2025111.22112.22107.60108.54108.21-1.92%1,811
Dec 5, 2025105.88111.36104.92110.66110.324.44%2,800
Dec 4, 2025107.30108.50103.78105.96105.64-0.66%2,422
Dec 3, 2025108.46110.04104.68106.66106.34-3.21%5,254
Dec 2, 2025110.94112.50110.00110.20109.87-1.06%7,149
Dec 1, 2025109.96112.64109.52111.38111.04-0.91%3,526
Nov 28, 2025111.52112.40109.86112.40112.062.93%2,361
Nov 27, 2025107.00109.20106.80109.20108.87-0.16%479
Nov 26, 2025108.18109.38106.52109.38109.052.88%1,521
Nov 25, 2025102.80106.42100.90106.32106.005.60%2,860
Nov 24, 202599.05101.2098.25100.68100.370.26%1,720
Nov 21, 202595.02100.5494.61100.42100.12-1.78%6,518
Nov 20, 2025107.34108.90102.24102.24101.93-5.87%10,106
Nov 19, 2025105.46109.70105.28108.62108.293.90%4,946
Nov 18, 202598.01104.5497.55104.54104.22-1.93%5,018
Nov 17, 2025101.50107.86101.50106.60106.286.41%7,308