Skip to main content
logo
Albemarle Corporation (ETR:AMC)
Germany flag Germany · Delayed Price · Currency is EUR
79.56
-4.81 (-5.70%)
At close: Oct 10, 2025

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202584.7684.9279.5679.5679.56-5.70%9,925
Oct 9, 202579.3386.0279.2884.3784.376.60%4,665
Oct 8, 202578.3079.4277.8579.1579.152.00%4,264
Oct 7, 202579.5879.7877.6077.6077.60-2.62%1,225
Oct 6, 202576.5279.6975.4479.6979.696.31%2,934
Oct 3, 202575.4876.0973.5574.9674.960.58%894
Oct 2, 202574.2775.1872.4174.5374.532.77%4,353
Oct 1, 202569.0372.5268.8372.5272.525.42%2,007
Sep 30, 202574.8274.8268.1368.7968.79-7.48%5,686
Sep 29, 202575.6077.2273.4874.3574.35-0.93%2,280
Sep 26, 202573.4976.0171.9275.0575.051.15%2,375
Sep 25, 202570.2674.2469.0074.2074.205.92%2,018
Sep 24, 202571.1772.1970.0570.0570.050.14%2,497
Sep 23, 202568.1870.1468.1869.9569.951.04%191
Sep 22, 202569.6769.8968.0169.2369.23-2.05%358
Sep 19, 202569.6570.6869.5770.6870.683.91%1,388
Sep 18, 202568.0168.8567.5068.0268.020.87%499
Sep 17, 202567.7368.6167.1467.4367.43-1.07%1,078
Sep 16, 202568.2969.3167.7968.1668.16-0.01%1,051
Sep 15, 202565.9969.1665.3468.1768.177.49%1,826
Sep 12, 202563.0063.8163.0063.4263.42-0.58%643
Sep 11, 202563.7363.9362.6663.7963.451.33%1,495
Sep 10, 202561.9563.4461.8762.9562.612.61%2,286
Sep 9, 202568.9869.6661.0061.3561.02-12.06%5,770
Sep 8, 202570.3770.8868.4169.7669.380.13%634
Sep 5, 202569.9371.8169.5169.6769.292.29%1,829
Sep 4, 202568.6369.0167.5468.1167.74-0.01%789
Sep 3, 202568.5269.1666.7268.1267.750.01%717
Sep 2, 202572.5772.5768.0068.1167.74-7.11%1,692
Sep 1, 202572.4173.6372.4173.3272.920.66%430
Aug 29, 202574.0474.0872.8472.8472.450.54%917
Aug 28, 202574.6675.8071.8972.4572.06-2.20%1,370
Aug 27, 202570.6974.0870.1074.0873.685.56%1,906
Aug 26, 202570.3271.3169.8070.1869.80-0.17%2,048
Aug 25, 202569.6070.3068.7670.3069.920.89%1,063
Aug 22, 202567.4869.9766.9169.6869.303.18%838
Aug 21, 202567.5967.5966.8167.5367.170.03%304
Aug 20, 202567.1367.8166.0867.5167.15-3.04%1,271
Aug 19, 202571.0371.2069.5169.6369.25-3.28%865
Aug 18, 202570.1072.0069.8271.9971.602.59%2,074
Aug 15, 202570.4670.6269.9470.1769.791.28%852
Aug 14, 202568.8070.0068.3069.2868.911.55%3,427
Aug 13, 202568.0469.1367.5768.2267.85-0.45%1,674
Aug 12, 202568.5369.4065.3668.5368.16-3.56%2,748
Aug 11, 202569.4873.3569.2271.0670.6811.61%9,239
Aug 8, 202562.6563.6761.8663.6763.335.19%685
Aug 7, 202559.3462.8359.2560.5360.204.27%302
Aug 6, 202559.1559.6058.0558.0557.74-0.67%775
Aug 5, 202559.4359.9658.4458.4458.12-2.03%605
Aug 4, 202559.4559.9559.1759.6559.333.25%55