Albemarle Corporation (ETR:AMC)
Germany · Delayed Price · Currency is EUR 96.48
-3.10 (-3.11%)
At close: Sep 18, 2026
ETR:AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 99.82 | 100.95 | 96.48 | 96.48 | 96.48 | -3.11% | 776 |
| Sep 17, 2026 | 96.60 | 99.60 | 96.60 | 99.58 | 99.58 | 3.02% | 392 |
| Sep 16, 2026 | 98.22 | 98.88 | 96.38 | 96.66 | 96.66 | -1.23% | 78 |
| Sep 15, 2026 | 99.94 | 99.94 | 97.62 | 97.86 | 97.86 | -1.81% | 552 |
| Sep 14, 2026 | 101.55 | 101.55 | 99.14 | 99.66 | 99.66 | -3.57% | 1,384 |
| Sep 11, 2026 | 103.85 | 105.00 | 101.85 | 103.35 | 103.35 | -2.50% | 6,016 |
| Sep 10, 2026 | 107.75 | 108.80 | 105.45 | 106.35 | 106.00 | -1.07% | 437 |
| Sep 9, 2026 | 109.05 | 112.05 | 107.50 | 107.50 | 107.14 | -3.76% | 436 |
| Sep 8, 2026 | 108.90 | 111.85 | 108.70 | 111.70 | 111.33 | 3.91% | 127 |
| Sep 7, 2026 | 111.20 | 111.20 | 104.85 | 107.50 | 107.14 | -2.85% | 1,607 |
| Sep 4, 2026 | 112.70 | 112.70 | 107.35 | 110.65 | 110.28 | -6.31% | 666 |
| Sep 3, 2026 | 117.35 | 118.90 | 115.50 | 118.10 | 117.71 | 1.29% | 597 |
| Sep 2, 2026 | 113.40 | 116.60 | 113.40 | 116.60 | 116.21 | -1.19% | 222 |
| Sep 1, 2026 | 116.90 | 118.00 | 113.50 | 118.00 | 117.61 | 0.90% | 942 |
| Aug 31, 2026 | 118.65 | 118.65 | 116.65 | 116.95 | 116.56 | -1.68% | 567 |
| Aug 28, 2026 | 118.40 | 120.95 | 117.85 | 118.95 | 118.56 | 2.41% | 1,684 |
| Aug 27, 2026 | 115.60 | 116.25 | 113.75 | 116.15 | 115.76 | 1.66% | 6,198 |
| Aug 26, 2026 | 115.70 | 115.85 | 113.10 | 114.25 | 113.87 | -1.21% | 685 |
| Aug 25, 2026 | 118.55 | 118.65 | 113.55 | 115.65 | 115.27 | -5.01% | 6,045 |
| Aug 24, 2026 | 122.95 | 123.80 | 121.55 | 121.75 | 121.35 | -0.61% | 1,084 |
| Aug 21, 2026 | 117.10 | 122.50 | 117.10 | 122.50 | 122.09 | 5.56% | 5,935 |
| Aug 20, 2026 | 115.90 | 116.05 | 114.50 | 116.05 | 115.67 | -0.09% | 245 |
| Aug 19, 2026 | 113.20 | 116.15 | 112.80 | 116.15 | 115.76 | 2.88% | 6,118 |
| Aug 18, 2026 | 115.00 | 115.00 | 112.25 | 112.90 | 112.53 | -1.53% | 917 |
| Aug 17, 2026 | 118.95 | 118.95 | 114.40 | 114.65 | 114.27 | -2.80% | 703 |
| Aug 14, 2026 | 114.00 | 118.25 | 113.00 | 117.95 | 117.56 | 3.33% | 5,693 |
| Aug 13, 2026 | 112.25 | 114.80 | 110.75 | 114.15 | 113.77 | 2.24% | 803 |
| Aug 12, 2026 | 114.25 | 114.25 | 111.60 | 111.65 | 111.28 | -1.37% | 226 |
| Aug 11, 2026 | 114.55 | 114.55 | 112.75 | 113.20 | 112.82 | -0.75% | 615 |
| Aug 10, 2026 | 114.70 | 115.85 | 112.40 | 114.05 | 113.67 | 2.29% | 7,626 |
| Aug 7, 2026 | 110.25 | 114.10 | 108.80 | 111.50 | 111.13 | 0.04% | 10,998 |
| Aug 6, 2026 | 105.50 | 112.85 | 105.50 | 111.45 | 111.08 | 6.35% | 1,545 |
| Aug 5, 2026 | 106.00 | 107.25 | 104.50 | 104.80 | 104.45 | -0.05% | 1,526 |
| Aug 4, 2026 | 104.35 | 105.35 | 103.55 | 104.85 | 104.50 | 1.80% | 344 |
| Aug 3, 2026 | 103.45 | 103.90 | 100.70 | 103.00 | 102.66 | 1.23% | 420 |
| Jul 31, 2026 | 101.90 | 102.65 | 101.20 | 101.75 | 101.41 | 0.35% | 251 |
| Jul 30, 2026 | 98.42 | 102.10 | 98.42 | 101.40 | 101.06 | 2.24% | 719 |
| Jul 29, 2026 | 99.64 | 102.30 | 98.70 | 99.18 | 98.85 | -0.24% | 2,209 |
| Jul 28, 2026 | 100.15 | 101.65 | 98.56 | 99.42 | 99.09 | -0.78% | 909 |
| Jul 27, 2026 | 101.05 | 103.15 | 100.20 | 100.20 | 99.87 | -3.56% | 1,238 |
| Jul 24, 2026 | 102.20 | 104.60 | 102.15 | 103.90 | 103.56 | 1.27% | 739 |
| Jul 23, 2026 | 106.40 | 106.70 | 102.40 | 102.60 | 102.26 | -2.47% | 1,310 |
| Jul 22, 2026 | 104.65 | 107.35 | 103.80 | 105.20 | 104.85 | 1.54% | 955 |
| Jul 21, 2026 | 104.00 | 105.20 | 101.80 | 103.60 | 103.26 | 0.48% | 1,677 |
| Jul 20, 2026 | 103.70 | 106.25 | 102.90 | 103.10 | 102.76 | -1.06% | 3,004 |
| Jul 17, 2026 | 103.25 | 104.60 | 101.15 | 104.20 | 103.85 | -0.53% | 519 |
| Jul 16, 2026 | 109.15 | 109.15 | 104.65 | 104.75 | 104.40 | -2.92% | 2,354 |
| Jul 15, 2026 | 113.00 | 113.00 | 107.90 | 107.90 | 107.54 | -4.13% | 624 |
| Jul 14, 2026 | 111.70 | 113.40 | 110.40 | 112.55 | 112.18 | 1.31% | 949 |
| Jul 13, 2026 | 110.15 | 111.45 | 108.75 | 111.10 | 110.73 | 0.54% | 472 |