Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 118.40
-5.55 (-4.48%)
Last updated: Jun 26, 2026, 5:45 PM CET
FRA:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 169.70 | 172.00 | 169.70 | 172.00 | 171.56 | -0.32% | 82 |
| May 7, 2026 | 170.60 | 186.85 | 170.60 | 172.55 | 172.11 | 4.42% | 744 |
| May 6, 2026 | 168.10 | 171.70 | 164.70 | 165.25 | 164.83 | -0.81% | 556 |
| May 5, 2026 | 163.30 | 167.75 | 163.30 | 166.60 | 166.17 | 0.97% | 71 |
| May 4, 2026 | 165.75 | 166.95 | 165.00 | 165.00 | 164.58 | -0.21% | 90 |
| Apr 30, 2026 | 162.65 | 165.65 | 162.65 | 165.35 | 164.93 | 2.83% | 280 |
| Apr 29, 2026 | 162.60 | 164.95 | 160.80 | 160.80 | 160.39 | -5.63% | 132 |
| Apr 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 169.96 | 0.77% | - |
| Apr 27, 2026 | 160.70 | 169.10 | 160.70 | 169.10 | 168.67 | 6.35% | 499 |
| Apr 24, 2026 | 168.85 | 171.70 | 159.00 | 159.00 | 158.59 | -1.85% | 288 |
| Apr 23, 2026 | 164.15 | 165.55 | 162.00 | 162.00 | 161.58 | -2.03% | 710 |
| Apr 22, 2026 | 169.60 | 169.90 | 164.25 | 165.35 | 164.93 | -1.46% | 169 |
| Apr 21, 2026 | 165.25 | 167.80 | 163.70 | 167.80 | 167.37 | 0.63% | 185 |
| Apr 20, 2026 | 168.00 | 168.00 | 166.40 | 166.75 | 166.32 | 0.48% | 139 |
| Apr 17, 2026 | 180.40 | 180.40 | 165.95 | 165.95 | 165.52 | -8.31% | 1,047 |