Albemarle Corporation (FRA:AMC)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202578.2579.1777.1477.1477.14-2.92%744
Oct 21, 202583.3883.3879.4679.4679.46-3.10%359
Oct 20, 202580.4282.0080.4282.0082.003.94%630
Oct 17, 202578.2981.3175.3578.8978.89-3.86%1,039
Oct 16, 202584.0585.0182.0682.0682.06-2.68%275
Oct 15, 202583.4584.6983.4584.3284.320.37%110
Oct 14, 202582.8684.0179.8484.0184.010.08%519
Oct 13, 202579.4285.5079.4283.9483.947.62%861
Oct 10, 202583.8284.7078.0078.0078.00-6.30%15,001
Oct 9, 202578.8086.2378.8083.2483.245.22%1,991
Oct 8, 202577.9279.6377.9279.1179.111.41%930
Oct 7, 202579.3179.8177.4978.0178.01-1.18%2,959
Oct 6, 202576.7078.9475.6678.9478.945.00%1,134
Oct 3, 202575.2575.7774.7375.1875.182.20%403
Oct 2, 202573.7274.0073.2873.5673.562.72%150
Oct 1, 202568.6172.5068.6171.6171.614.69%300
Sep 30, 202574.3574.3568.4068.4068.40-7.89%134
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%7,895
Sep 24, 202571.2472.6369.7469.7469.742.54%7,885
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