Albemarle Corporation (FRA:AMC)
Germany flag Germany · Delayed Price · Currency is EUR
75.05
+0.85 (1.15%)
At close: Sep 26, 2025

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202575.2077.4273.9574.2674.26-1.30%1,112
Sep 26, 202573.0275.3372.4275.2475.243.22%700
Sep 25, 202570.2974.3870.1672.8972.894.52%1,666
Sep 24, 202571.2472.6369.7469.7469.742.54%1,411
Sep 23, 202568.0168.0168.0168.0168.01-1.83%22
Sep 22, 202569.2869.4569.2869.2869.28-1.80%22
Sep 19, 202569.4770.5569.4770.5570.552.14%120
Sep 18, 202568.0769.0768.0169.0769.072.10%195
Sep 17, 202568.3368.4567.6567.6567.65-1.96%125
Sep 16, 202568.2569.0068.0969.0069.000.54%200
Sep 15, 202565.4268.8865.4268.6368.637.45%540
Sep 12, 202563.4663.8763.4463.8763.87-0.98%370
Sep 11, 202562.6464.5062.4964.5064.161.75%4,338
Sep 10, 202561.7863.5361.7863.3963.052.13%11,161
Sep 9, 202569.0169.6160.9262.0761.74-12.63%30,634
Sep 8, 202570.5671.0470.5671.0470.662.08%5,168
Sep 5, 202569.6170.6669.5969.5969.223.08%5,179
Sep 4, 202568.6169.1367.5167.5167.15-1.52%2,086
Sep 3, 202568.4268.7268.2168.5568.190.76%2,807
Sep 2, 202572.2272.2268.0368.0367.67-7.09%10,402
Sep 1, 202572.2773.5072.2773.2272.830.19%1,776
Aug 29, 202573.9874.4472.8073.0872.69-2.92%7,245
Aug 28, 202574.1075.2874.1075.2874.88-0.19%7,324
Aug 27, 202570.5375.4270.5375.4275.025.60%-
Aug 26, 202569.6271.4269.6271.4271.042.61%2,902
Aug 25, 202569.0769.9069.0769.6069.23-0.32%5,922
Aug 22, 202566.9469.8266.9469.8269.454.02%1,782
Aug 21, 202567.0467.1267.0467.1266.760.24%2,748
Aug 20, 202567.5267.7966.9666.9666.60-2.94%13,122
Aug 19, 202571.0171.0168.9968.9968.62-4.84%5,185
Aug 18, 202570.3172.5070.0072.5072.123.66%5,384
Aug 15, 202569.5970.2969.5469.9469.570.42%4,209
Aug 14, 202568.8969.8468.1269.6569.280.58%4,060
Aug 13, 202566.8369.5066.8369.2568.882.76%6,924
Aug 12, 202570.0170.5065.0067.3967.03-3.60%8,603
Aug 11, 202569.3771.7169.3769.9169.547.62%13,230
Aug 8, 202561.5364.9661.5364.9664.626.67%5,379
Aug 7, 202559.1160.9059.1160.9060.584.55%3,904
Aug 6, 202559.2459.5258.2558.2557.94-3.22%2,756
Aug 5, 202559.4060.1959.4060.1959.871.83%5,123
Aug 4, 202558.8859.8958.8859.1158.801.88%9,537
Aug 1, 202559.7160.9057.6158.0257.71-2.60%-
Jul 31, 202564.7564.7558.0059.5759.25-2.58%11,022
Jul 30, 202561.2962.0060.8461.1560.83-1.05%5,190
Jul 29, 202562.5663.8461.8061.8061.47-3.44%9,453
Jul 28, 202568.8369.6064.0064.0063.66-9.73%13,346
Jul 25, 202572.2372.7370.6370.9070.52-2.56%8,757
Jul 24, 202569.2172.7669.2172.7672.378.74%10,312
Jul 23, 202570.2171.1266.7066.9166.56-5.65%6,939
Jul 22, 202566.7070.9266.7070.9270.547.23%4,284