Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 113.75
-1.10 (-0.96%)
At close: Aug 26, 2026
FRA:AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 114.95 | 114.95 | 113.75 | 113.75 | 113.75 | -0.96% | 550 |
| Aug 25, 2026 | 119.00 | 119.00 | 114.85 | 114.85 | 114.85 | -4.85% | 31 |
| Aug 24, 2026 | 122.65 | 123.70 | 120.70 | 120.70 | 120.70 | -1.07% | 726 |
| Aug 21, 2026 | 116.85 | 122.20 | 116.85 | 122.00 | 122.00 | 5.77% | 73 |
| Aug 20, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -0.30% | - |
| Aug 19, 2026 | 113.10 | 115.70 | 113.10 | 115.70 | 115.70 | 1.27% | 40 |
| Aug 18, 2026 | 114.55 | 114.55 | 114.25 | 114.25 | 114.25 | -0.44% | 40 |
| Aug 17, 2026 | 118.70 | 119.00 | 114.65 | 114.75 | 114.75 | -2.46% | 500 |
| Aug 14, 2026 | 113.10 | 118.20 | 113.10 | 117.65 | 117.65 | 3.43% | 414 |
| Aug 13, 2026 | 110.75 | 115.50 | 110.75 | 113.75 | 113.75 | -0.04% | 242 |
| Aug 12, 2026 | 113.10 | 113.80 | 113.10 | 113.80 | 113.80 | 1.07% | 43 |
| Aug 11, 2026 | 114.25 | 114.25 | 112.55 | 112.60 | 112.60 | -0.57% | 113 |
| Aug 10, 2026 | 113.75 | 115.90 | 113.25 | 113.25 | 113.25 | 1.84% | 619 |
| Aug 7, 2026 | 109.90 | 111.20 | 109.85 | 111.20 | 111.20 | 1.09% | 341 |
| Aug 6, 2026 | 105.05 | 111.50 | 105.05 | 110.00 | 110.00 | 5.87% | 774 |
| Aug 5, 2026 | 105.30 | 106.95 | 103.90 | 103.90 | 103.90 | -1.84% | 255 |
| Aug 4, 2026 | 103.15 | 105.85 | 103.15 | 105.85 | 105.85 | 2.62% | 91 |
| Aug 3, 2026 | 103.05 | 103.15 | 101.50 | 103.15 | 103.15 | 1.13% | 737 |
| Jul 31, 2026 | 101.85 | 102.50 | 101.20 | 102.00 | 102.00 | 0.20% | 685 |
| Jul 30, 2026 | 98.74 | 101.80 | 98.60 | 101.80 | 101.80 | 2.41% | 649 |
| Jul 29, 2026 | 99.38 | 100.60 | 99.30 | 99.40 | 99.40 | -1.29% | 610 |
| Jul 28, 2026 | 100.35 | 100.70 | 100.10 | 100.70 | 100.70 | -0.44% | 74 |
| Jul 27, 2026 | 101.35 | 102.80 | 101.15 | 101.15 | 101.15 | -2.88% | 555 |
| Jul 24, 2026 | 101.60 | 104.15 | 100.95 | 104.15 | 104.15 | 1.12% | 364 |
| Jul 23, 2026 | 104.80 | 106.50 | 103.00 | 103.00 | 103.00 | 0.10% | 745 |
| Jul 22, 2026 | 103.75 | 104.20 | 102.90 | 102.90 | 102.90 | -1.06% | 1,010 |
| Jul 21, 2026 | 103.15 | 104.00 | 102.60 | 104.00 | 104.00 | 1.22% | 175 |
| Jul 20, 2026 | 103.85 | 104.65 | 102.75 | 102.75 | 102.75 | 0.64% | 333 |
| Jul 17, 2026 | 101.95 | 102.10 | 101.15 | 102.10 | 102.10 | -3.68% | 260 |
| Jul 16, 2026 | 108.20 | 108.20 | 105.60 | 106.00 | 106.00 | -5.48% | 664 |
| Jul 15, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -0.49% | - |
| Jul 14, 2026 | 109.75 | 112.70 | 109.75 | 112.70 | 112.70 | 1.44% | 260 |
| Jul 13, 2026 | 109.35 | 111.10 | 108.50 | 111.10 | 111.10 | -1.11% | 80 |
| Jul 10, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0.27% | - |
| Jul 9, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0.95% | - |
| Jul 8, 2026 | 111.20 | 111.20 | 109.30 | 111.00 | 111.00 | -1.60% | 610 |
| Jul 7, 2026 | 115.90 | 115.95 | 111.50 | 112.80 | 112.80 | -3.05% | 554 |
| Jul 6, 2026 | 120.25 | 121.30 | 116.00 | 116.35 | 116.35 | -4.47% | 795 |
| Jul 3, 2026 | 118.50 | 121.80 | 118.50 | 121.80 | 121.80 | 3.44% | 45 |
| Jul 2, 2026 | 119.90 | 119.90 | 117.75 | 117.75 | 117.75 | -2.97% | 118 |
| Jul 1, 2026 | 119.10 | 121.35 | 117.80 | 121.35 | 121.35 | 2.75% | 221 |
| Jun 30, 2026 | 115.00 | 119.30 | 115.00 | 118.10 | 118.10 | 3.32% | 1,585 |
| Jun 29, 2026 | 117.75 | 118.35 | 112.50 | 114.30 | 114.30 | -3.46% | 906 |
| Jun 26, 2026 | 121.45 | 121.50 | 118.40 | 118.40 | 118.40 | -4.48% | 867 |
| Jun 25, 2026 | 128.00 | 128.00 | 122.45 | 123.95 | 123.95 | -4.65% | 274 |
| Jun 24, 2026 | 132.90 | 133.70 | 130.00 | 130.00 | 130.00 | -1.33% | 177 |
| Jun 23, 2026 | 133.00 | 133.00 | 131.75 | 131.75 | 131.75 | -3.41% | 57 |
| Jun 22, 2026 | 137.40 | 141.00 | 136.40 | 136.40 | 136.40 | 1.22% | 378 |
| Jun 19, 2026 | 139.30 | 139.30 | 134.70 | 134.75 | 134.75 | -3.72% | 60 |
| Jun 18, 2026 | 144.50 | 147.70 | 139.95 | 139.95 | 139.95 | -4.08% | 144 |