Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 102.10
-3.90 (-3.68%)
Last updated: Jul 17, 2026, 12:48 PM CET
FRA:AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 142.80 | 145.90 | 142.80 | 145.90 | 145.90 | 0.76% | 20 |
| Jun 16, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -1.60% | - |
| Jun 15, 2026 | 149.20 | 149.70 | 147.15 | 147.15 | 147.15 | -0.03% | 22 |
| Jun 12, 2026 | 137.25 | 147.20 | 137.25 | 147.20 | 147.20 | 7.76% | 38 |
| Jun 11, 2026 | 130.80 | 136.95 | 128.75 | 136.95 | 136.60 | 6.74% | 290 |
| Jun 10, 2026 | 129.30 | 131.00 | 128.10 | 128.30 | 127.97 | -0.08% | 846 |
| Jun 9, 2026 | 129.55 | 129.70 | 128.40 | 128.40 | 128.07 | -1.00% | 110 |
| Jun 8, 2026 | 134.50 | 137.70 | 129.70 | 129.70 | 129.37 | -4.35% | 1,028 |
| Jun 5, 2026 | 141.10 | 141.30 | 135.60 | 135.60 | 135.25 | -4.03% | 1,268 |
| Jun 4, 2026 | 144.00 | 144.00 | 141.30 | 141.30 | 140.94 | -2.65% | 389 |
| Jun 3, 2026 | 146.65 | 147.85 | 145.15 | 145.15 | 144.78 | -2.06% | 50 |
| Jun 2, 2026 | 145.85 | 148.20 | 141.70 | 148.20 | 147.82 | 1.02% | 1,227 |
| Jun 1, 2026 | 151.30 | 151.30 | 146.70 | 146.70 | 146.32 | -3.01% | 655 |
| May 29, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 150.86 | -0.30% | - |
| May 28, 2026 | 151.65 | 152.20 | 151.40 | 151.70 | 151.31 | -1.27% | 86 |
| May 27, 2026 | 150.15 | 153.80 | 149.35 | 153.65 | 153.26 | 0.92% | 398 |
| May 26, 2026 | 148.05 | 152.65 | 148.05 | 152.25 | 151.86 | 3.05% | 869 |
| May 25, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.37 | - | - |
| May 22, 2026 | 147.85 | 147.85 | 147.75 | 147.75 | 147.37 | 1.76% | 41 |
| May 21, 2026 | 146.10 | 146.10 | 145.20 | 145.20 | 144.83 | -1.69% | 100 |
| May 20, 2026 | 145.65 | 147.70 | 145.65 | 147.70 | 147.32 | 1.10% | 36 |
| May 19, 2026 | 149.40 | 149.85 | 144.25 | 146.10 | 145.73 | -2.47% | 538 |
| May 18, 2026 | 155.55 | 155.80 | 149.80 | 149.80 | 149.42 | -4.46% | 632 |
| May 15, 2026 | 161.20 | 161.20 | 156.80 | 156.80 | 156.40 | -5.34% | 202 |
| May 14, 2026 | 170.85 | 172.00 | 165.65 | 165.65 | 165.22 | -4.88% | 367 |
| May 13, 2026 | 176.20 | 176.20 | 174.15 | 174.15 | 173.70 | 0.35% | 137 |
| May 12, 2026 | 176.50 | 177.60 | 172.00 | 173.55 | 173.10 | -3.18% | 252 |
| May 11, 2026 | 172.40 | 183.00 | 172.40 | 179.25 | 178.79 | 4.22% | 560 |