Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 78.51
-0.89 (-1.12%)
Last updated: Oct 22, 2025, 3:06 PM CET
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 78.25 | 79.17 | 77.14 | 77.14 | 77.14 | -2.92% | 744 |
| Oct 21, 2025 | 83.38 | 83.38 | 79.46 | 79.46 | 79.46 | -3.10% | 359 |
| Oct 20, 2025 | 80.42 | 82.00 | 80.42 | 82.00 | 82.00 | 3.94% | 630 |
| Oct 17, 2025 | 78.29 | 81.31 | 75.35 | 78.89 | 78.89 | -3.86% | 1,039 |
| Oct 16, 2025 | 84.05 | 85.01 | 82.06 | 82.06 | 82.06 | -2.68% | 275 |
| Oct 15, 2025 | 83.45 | 84.69 | 83.45 | 84.32 | 84.32 | 0.37% | 110 |
| Oct 14, 2025 | 82.86 | 84.01 | 79.84 | 84.01 | 84.01 | 0.08% | 519 |
| Oct 13, 2025 | 79.42 | 85.50 | 79.42 | 83.94 | 83.94 | 7.62% | 861 |
| Oct 10, 2025 | 83.82 | 84.70 | 78.00 | 78.00 | 78.00 | -6.30% | 15,001 |
| Oct 9, 2025 | 78.80 | 86.23 | 78.80 | 83.24 | 83.24 | 5.22% | 1,991 |
| Oct 8, 2025 | 77.92 | 79.63 | 77.92 | 79.11 | 79.11 | 1.41% | 930 |
| Oct 7, 2025 | 79.31 | 79.81 | 77.49 | 78.01 | 78.01 | -1.18% | 2,959 |
| Oct 6, 2025 | 76.70 | 78.94 | 75.66 | 78.94 | 78.94 | 5.00% | 1,134 |
| Oct 3, 2025 | 75.25 | 75.77 | 74.73 | 75.18 | 75.18 | 2.20% | 403 |
| Oct 2, 2025 | 73.72 | 74.00 | 73.28 | 73.56 | 73.56 | 2.72% | 150 |
| Oct 1, 2025 | 68.61 | 72.50 | 68.61 | 71.61 | 71.61 | 4.69% | 300 |
| Sep 30, 2025 | 74.35 | 74.35 | 68.40 | 68.40 | 68.40 | -7.89% | 134 |
| Sep 29, 2025 | 75.20 | 77.42 | 73.95 | 74.26 | 74.26 | -1.30% | 1,112 |
| Sep 26, 2025 | 73.02 | 75.33 | 72.42 | 75.24 | 75.24 | 3.22% | 700 |
| Sep 25, 2025 | 70.29 | 74.38 | 70.16 | 72.89 | 72.89 | 4.52% | 7,895 |
| Sep 24, 2025 | 71.24 | 72.63 | 69.74 | 69.74 | 69.74 | 2.54% | 7,885 |
| Sep 23, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -1.83% | 22 |
| Sep 22, 2025 | 69.28 | 69.45 | 69.28 | 69.28 | 69.28 | -1.80% | 22 |
| Sep 19, 2025 | 69.47 | 70.55 | 69.47 | 70.55 | 70.55 | 2.14% | 120 |
| Sep 18, 2025 | 68.07 | 69.07 | 68.01 | 69.07 | 69.07 | 2.10% | 195 |
| Sep 17, 2025 | 68.33 | 68.45 | 67.65 | 67.65 | 67.65 | -1.96% | 125 |
| Sep 16, 2025 | 68.25 | 69.00 | 68.09 | 69.00 | 69.00 | 0.54% | 200 |
| Sep 15, 2025 | 65.42 | 68.88 | 65.42 | 68.63 | 68.63 | 7.45% | 540 |
| Sep 12, 2025 | 63.46 | 63.87 | 63.44 | 63.87 | 63.87 | -0.98% | 370 |
| Sep 11, 2025 | 62.64 | 64.50 | 62.49 | 64.50 | 64.16 | 1.75% | 4,338 |
| Sep 10, 2025 | 61.78 | 63.53 | 61.78 | 63.39 | 63.05 | 2.13% | 11,161 |
| Sep 9, 2025 | 69.01 | 69.61 | 60.92 | 62.07 | 61.74 | -12.63% | 30,634 |
| Sep 8, 2025 | 70.56 | 71.04 | 70.56 | 71.04 | 70.66 | 2.08% | 5,168 |
| Sep 5, 2025 | 69.61 | 70.66 | 69.59 | 69.59 | 69.22 | 3.08% | 5,179 |
| Sep 4, 2025 | 68.61 | 69.13 | 67.51 | 67.51 | 67.15 | -1.52% | 2,086 |
| Sep 3, 2025 | 68.42 | 68.72 | 68.21 | 68.55 | 68.19 | 0.76% | 2,807 |
| Sep 2, 2025 | 72.22 | 72.22 | 68.03 | 68.03 | 67.67 | -7.09% | 10,402 |
| Sep 1, 2025 | 72.27 | 73.50 | 72.27 | 73.22 | 72.83 | 0.19% | 1,776 |
| Aug 29, 2025 | 73.98 | 74.44 | 72.80 | 73.08 | 72.69 | -2.92% | 7,245 |
| Aug 28, 2025 | 74.10 | 75.28 | 74.10 | 75.28 | 74.88 | -0.19% | 7,324 |
| Aug 27, 2025 | 70.53 | 75.42 | 70.53 | 75.42 | 75.02 | 5.60% | - |
| Aug 26, 2025 | 69.62 | 71.42 | 69.62 | 71.42 | 71.04 | 2.61% | 2,902 |
| Aug 25, 2025 | 69.07 | 69.90 | 69.07 | 69.60 | 69.23 | -0.32% | 5,922 |
| Aug 22, 2025 | 66.94 | 69.82 | 66.94 | 69.82 | 69.45 | 4.02% | 1,782 |
| Aug 21, 2025 | 67.04 | 67.12 | 67.04 | 67.12 | 66.76 | 0.24% | 2,748 |
| Aug 20, 2025 | 67.52 | 67.79 | 66.96 | 66.96 | 66.60 | -2.94% | 13,122 |
| Aug 19, 2025 | 71.01 | 71.01 | 68.99 | 68.99 | 68.62 | -4.84% | 5,185 |
| Aug 18, 2025 | 70.31 | 72.50 | 70.00 | 72.50 | 72.12 | 3.66% | 5,384 |
| Aug 15, 2025 | 69.59 | 70.29 | 69.54 | 69.94 | 69.57 | 0.42% | 4,209 |
| Aug 14, 2025 | 68.89 | 69.84 | 68.12 | 69.65 | 69.28 | 0.58% | 4,060 |