Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 154.38
+2.00 (1.31%)
At close: Mar 27, 2026
FRA:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 156.14 | 157.60 | 151.72 | 154.38 | 154.38 | 1.31% | 229 |
| Mar 26, 2026 | 153.96 | 153.96 | 152.38 | 152.38 | 152.38 | -3.03% | 30 |
| Mar 25, 2026 | 154.36 | 158.00 | 154.32 | 157.14 | 157.14 | 6.43% | 672 |
| Mar 24, 2026 | 144.72 | 147.64 | 143.42 | 147.64 | 147.64 | 2.16% | 546 |
| Mar 23, 2026 | 131.88 | 146.80 | 129.78 | 144.52 | 144.52 | 5.21% | 971 |
| Mar 20, 2026 | 141.80 | 141.80 | 136.50 | 137.36 | 137.36 | -2.33% | 200 |
| Mar 19, 2026 | 140.90 | 141.50 | 137.72 | 140.64 | 140.64 | -2.22% | 585 |
| Mar 18, 2026 | 143.94 | 146.10 | 143.84 | 143.84 | 143.84 | 0.15% | 277 |
| Mar 17, 2026 | 139.38 | 144.26 | 139.38 | 143.62 | 143.62 | 1.60% | 406 |
| Mar 16, 2026 | 140.00 | 141.36 | 140.00 | 141.36 | 141.36 | 1.19% | 47 |
| Mar 13, 2026 | 141.52 | 144.12 | 139.34 | 139.70 | 139.70 | -2.51% | 135 |
| Mar 12, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 142.95 | -0.86% | - |
| Mar 11, 2026 | 143.24 | 144.54 | 143.24 | 144.54 | 144.19 | -0.97% | 36 |
| Mar 10, 2026 | 144.28 | 148.36 | 144.28 | 145.96 | 145.60 | 0.43% | 179 |
| Mar 9, 2026 | 137.56 | 145.34 | 136.06 | 145.34 | 144.98 | 4.77% | 274 |
| Mar 6, 2026 | 140.88 | 141.18 | 138.72 | 138.72 | 138.38 | -2.88% | 115 |
| Mar 5, 2026 | 144.44 | 146.32 | 142.84 | 142.84 | 142.49 | -1.79% | 1,112 |
| Mar 4, 2026 | 140.08 | 145.84 | 140.08 | 145.44 | 145.08 | 1.48% | 474 |
| Mar 3, 2026 | 146.92 | 147.92 | 138.50 | 143.32 | 142.97 | -6.66% | 657 |
| Mar 2, 2026 | 146.32 | 153.54 | 146.12 | 153.54 | 153.16 | -0.03% | 545 |
| Feb 27, 2026 | 156.60 | 158.00 | 153.58 | 153.58 | 153.20 | -0.58% | 271 |
| Feb 26, 2026 | 164.66 | 165.80 | 154.48 | 154.48 | 154.10 | -7.77% | 468 |
| Feb 25, 2026 | 158.80 | 173.26 | 158.80 | 167.50 | 167.09 | 4.35% | 1,280 |
| Feb 24, 2026 | 151.20 | 160.52 | 151.20 | 160.52 | 160.13 | 9.48% | 2,170 |
| Feb 23, 2026 | 142.42 | 146.62 | 141.94 | 146.62 | 146.26 | 2.76% | 91 |
| Feb 20, 2026 | 142.70 | 144.74 | 141.00 | 142.68 | 142.33 | -0.42% | 454 |
| Feb 19, 2026 | 144.70 | 144.70 | 143.28 | 143.28 | 142.93 | -2.45% | 122 |
| Feb 18, 2026 | 143.28 | 146.98 | 143.28 | 146.88 | 146.52 | 3.36% | 141 |
| Feb 17, 2026 | 137.72 | 142.10 | 137.72 | 142.10 | 141.75 | 3.00% | 362 |
| Feb 16, 2026 | 140.90 | 142.00 | 137.96 | 137.96 | 137.62 | -1.46% | 251 |
| Feb 13, 2026 | 133.60 | 140.00 | 133.60 | 140.00 | 139.66 | 4.48% | 428 |
| Feb 12, 2026 | 144.30 | 144.64 | 134.00 | 134.00 | 133.67 | -9.37% | 365 |
| Feb 11, 2026 | 143.82 | 148.04 | 143.82 | 147.86 | 147.50 | 5.16% | 4,616 |
| Feb 10, 2026 | 137.48 | 140.60 | 137.24 | 140.60 | 140.26 | 1.06% | 168 |
| Feb 9, 2026 | 136.92 | 139.18 | 135.00 | 139.12 | 138.78 | 2.81% | 854 |
| Feb 6, 2026 | 131.36 | 136.98 | 131.36 | 135.32 | 134.99 | 1.50% | 398 |
| Feb 5, 2026 | 140.12 | 140.12 | 132.92 | 133.32 | 132.99 | -6.13% | 2,591 |
| Feb 4, 2026 | 143.36 | 147.64 | 139.00 | 142.02 | 141.67 | -1.81% | 481 |
| Feb 3, 2026 | 142.70 | 146.68 | 142.70 | 144.64 | 144.29 | 3.23% | 479 |
| Feb 2, 2026 | 131.24 | 140.12 | 130.28 | 140.12 | 139.78 | -0.09% | 1,068 |
| Jan 30, 2026 | 142.06 | 144.36 | 137.96 | 140.24 | 139.90 | -7.20% | 1,962 |
| Jan 29, 2026 | 151.94 | 152.98 | 148.94 | 151.12 | 150.75 | -2.50% | 1,584 |
| Jan 28, 2026 | 161.48 | 161.88 | 150.92 | 155.00 | 154.62 | -4.34% | 1,022 |
| Jan 27, 2026 | 158.82 | 162.04 | 157.08 | 162.04 | 161.64 | 1.19% | 89 |
| Jan 26, 2026 | 158.62 | 161.28 | 158.62 | 160.14 | 159.75 | -1.28% | 225 |
| Jan 23, 2026 | 162.50 | 163.90 | 158.50 | 162.22 | 161.82 | 0.70% | 1,588 |
| Jan 22, 2026 | 155.98 | 161.10 | 152.30 | 161.10 | 160.71 | 7.21% | 1,476 |
| Jan 21, 2026 | 150.20 | 153.62 | 150.20 | 150.26 | 149.89 | 2.76% | 585 |
| Jan 20, 2026 | 141.72 | 146.22 | 133.88 | 146.22 | 145.86 | 3.02% | 1,260 |
| Jan 19, 2026 | 135.16 | 144.92 | 135.02 | 141.94 | 141.59 | -0.25% | 2,582 |