Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 75.05
+0.85 (1.15%)
At close: Sep 26, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,666 |
| Sep 24, 2025 | 71.24 | 72.63 | 69.74 | 69.74 | 69.74 | 2.54% | 1,411 |
| 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 |
| Aug 13, 2025 | 66.83 | 69.50 | 66.83 | 69.25 | 68.88 | 2.76% | 6,924 |
| Aug 12, 2025 | 70.01 | 70.50 | 65.00 | 67.39 | 67.03 | -3.60% | 8,603 |
| Aug 11, 2025 | 69.37 | 71.71 | 69.37 | 69.91 | 69.54 | 7.62% | 13,230 |
| Aug 8, 2025 | 61.53 | 64.96 | 61.53 | 64.96 | 64.62 | 6.67% | 5,379 |
| Aug 7, 2025 | 59.11 | 60.90 | 59.11 | 60.90 | 60.58 | 4.55% | 3,904 |
| Aug 6, 2025 | 59.24 | 59.52 | 58.25 | 58.25 | 57.94 | -3.22% | 2,756 |
| Aug 5, 2025 | 59.40 | 60.19 | 59.40 | 60.19 | 59.87 | 1.83% | 5,123 |
| Aug 4, 2025 | 58.88 | 59.89 | 58.88 | 59.11 | 58.80 | 1.88% | 9,537 |
| Aug 1, 2025 | 59.71 | 60.90 | 57.61 | 58.02 | 57.71 | -2.60% | - |
| Jul 31, 2025 | 64.75 | 64.75 | 58.00 | 59.57 | 59.25 | -2.58% | 11,022 |
| Jul 30, 2025 | 61.29 | 62.00 | 60.84 | 61.15 | 60.83 | -1.05% | 5,190 |
| Jul 29, 2025 | 62.56 | 63.84 | 61.80 | 61.80 | 61.47 | -3.44% | 9,453 |
| Jul 28, 2025 | 68.83 | 69.60 | 64.00 | 64.00 | 63.66 | -9.73% | 13,346 |
| Jul 25, 2025 | 72.23 | 72.73 | 70.63 | 70.90 | 70.52 | -2.56% | 8,757 |
| Jul 24, 2025 | 69.21 | 72.76 | 69.21 | 72.76 | 72.37 | 8.74% | 10,312 |
| Jul 23, 2025 | 70.21 | 71.12 | 66.70 | 66.91 | 66.56 | -5.65% | 6,939 |
| Jul 22, 2025 | 66.70 | 70.92 | 66.70 | 70.92 | 70.54 | 7.23% | 4,284 |