Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 83.76
+1.60 (1.95%)
At close: Oct 23, 2026
FRA:AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 82.14 | 83.76 | 82.14 | 83.76 | 83.76 | 1.95% | 360 |
| Oct 22, 2026 | 82.28 | 82.28 | 82.16 | 82.16 | 82.16 | -1.60% | 400 |
| Oct 21, 2026 | 84.86 | 84.86 | 83.50 | 83.50 | 83.50 | -2.50% | 125 |
| Oct 20, 2026 | 84.66 | 85.64 | 84.66 | 85.64 | 85.64 | -0.12% | 166 |
| Oct 19, 2026 | 85.68 | 86.64 | 85.68 | 85.74 | 85.74 | -1.43% | 140 |
| Oct 16, 2026 | 87.56 | 87.56 | 86.98 | 86.98 | 86.98 | -0.14% | 85 |
| Oct 15, 2026 | 86.58 | 87.10 | 86.58 | 87.10 | 87.10 | -4.18% | 200 |
| Oct 14, 2026 | 88.06 | 90.90 | 88.06 | 90.90 | 90.90 | 4.12% | 175 |
| Oct 13, 2026 | 87.32 | 87.50 | 87.30 | 87.30 | 87.30 | -0.77% | 244 |
| Oct 12, 2026 | 87.02 | 88.14 | 87.02 | 87.98 | 87.98 | -3.32% | 57 |
| Oct 9, 2026 | 90.82 | 91.00 | 90.82 | 91.00 | 91.00 | -1.09% | 50 |
| Oct 8, 2026 | 92.14 | 92.18 | 92.00 | 92.00 | 92.00 | -0.22% | 214 |
| Oct 7, 2026 | 93.96 | 93.96 | 92.20 | 92.20 | 92.20 | -0.92% | 1,151 |
| Oct 6, 2026 | 93.04 | 93.68 | 93.04 | 93.06 | 93.06 | 0.22% | 120 |
| Oct 5, 2026 | 93.58 | 93.58 | 92.86 | 92.86 | 92.86 | -1.32% | 3 |
| Oct 2, 2026 | 93.18 | 94.10 | 93.18 | 94.10 | 94.10 | 2.98% | 4 |
| Oct 1, 2026 | 93.54 | 93.54 | 91.38 | 91.38 | 91.38 | -2.39% | 922 |
| Sep 30, 2026 | 94.64 | 94.98 | 93.62 | 93.62 | 93.62 | -0.93% | 55 |
| Sep 29, 2026 | 93.96 | 94.50 | 93.96 | 94.50 | 94.50 | 0.70% | 35 |
| Sep 28, 2026 | 94.78 | 94.78 | 93.84 | 93.84 | 93.84 | -1.28% | 15 |
| Sep 25, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -2.50% | - |
| Sep 24, 2026 | 97.70 | 97.70 | 97.50 | 97.50 | 97.50 | -1.93% | 5 |
| Sep 23, 2026 | 100.90 | 101.15 | 99.42 | 99.42 | 99.42 | -0.40% | 285 |
| Sep 22, 2026 | 98.42 | 100.00 | 98.42 | 99.82 | 99.82 | 1.55% | 335 |
| Sep 21, 2026 | 97.80 | 100.10 | 97.80 | 98.30 | 98.30 | 0.78% | 122 |
| Sep 18, 2026 | 99.08 | 100.45 | 97.54 | 97.54 | 97.54 | -3.33% | 493 |
| Sep 17, 2026 | 95.96 | 100.90 | 95.96 | 100.90 | 100.90 | 5.15% | 330 |
| Sep 16, 2026 | 98.56 | 99.66 | 95.96 | 95.96 | 95.96 | -3.07% | 20 |
| Sep 15, 2026 | 99.04 | 99.04 | 99.00 | 99.00 | 99.00 | -0.16% | 25 |
| Sep 14, 2026 | 100.75 | 101.65 | 99.16 | 99.16 | 99.16 | -5.02% | 211 |
| Sep 11, 2026 | 102.75 | 104.40 | 102.75 | 104.40 | 104.40 | -3.29% | 42 |
| Sep 10, 2026 | 108.05 | 108.30 | 108.05 | 108.30 | 107.95 | 1.12% | 92 |
| Sep 9, 2026 | 111.10 | 112.00 | 107.10 | 107.10 | 106.75 | -0.88% | 109 |
| Sep 8, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 107.70 | 2.90% | - |
| Sep 7, 2026 | 107.70 | 108.60 | 105.00 | 105.00 | 104.66 | -3.18% | 113 |
| Sep 4, 2026 | 113.70 | 113.70 | 108.45 | 108.45 | 108.10 | -8.33% | 817 |
| Sep 3, 2026 | 117.65 | 118.30 | 117.65 | 118.30 | 117.91 | 2.87% | 320 |
| Sep 2, 2026 | 115.20 | 115.20 | 115.00 | 115.00 | 114.63 | 0.57% | 100 |
| Sep 1, 2026 | 116.10 | 116.10 | 113.00 | 114.35 | 113.98 | -0.57% | 20 |
| Aug 31, 2026 | 118.35 | 118.35 | 115.00 | 115.00 | 114.63 | -2.54% | 97 |
| Aug 28, 2026 | 117.45 | 118.00 | 117.45 | 118.00 | 117.62 | 2.30% | 50 |
| Aug 27, 2026 | 115.30 | 115.35 | 115.20 | 115.35 | 114.97 | 1.41% | 70 |
| Aug 26, 2026 | 114.95 | 114.95 | 113.75 | 113.75 | 113.38 | -0.96% | 550 |
| Aug 25, 2026 | 119.00 | 119.00 | 114.85 | 114.85 | 114.48 | -4.85% | 31 |
| Aug 24, 2026 | 122.65 | 123.70 | 120.70 | 120.70 | 120.31 | -1.07% | 726 |
| Aug 21, 2026 | 116.85 | 122.20 | 116.85 | 122.00 | 121.60 | 5.77% | 73 |
| Aug 20, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 114.97 | -0.30% | - |
| Aug 19, 2026 | 113.10 | 115.70 | 113.10 | 115.70 | 115.32 | 1.27% | 40 |
| Aug 18, 2026 | 114.55 | 114.55 | 114.25 | 114.25 | 113.88 | -0.44% | 40 |
| Aug 17, 2026 | 118.70 | 119.00 | 114.65 | 114.75 | 114.38 | -2.46% | 500 |