Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 148.20
+1.50 (1.02%)
Last updated: Jun 2, 2026, 6:17 PM CET
FRA:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 145.85 | 148.20 | 141.70 | 148.20 | 148.20 | 1.02% | 1,227 |
| Jun 1, 2026 | 151.30 | 151.30 | 146.70 | 146.70 | 146.70 | -3.01% | 655 |
| May 29, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -0.30% | - |
| May 28, 2026 | 151.65 | 152.20 | 151.40 | 151.70 | 151.70 | -1.27% | 86 |
| May 27, 2026 | 150.15 | 153.80 | 149.35 | 153.65 | 153.65 | 0.92% | 398 |
| May 26, 2026 | 148.05 | 152.65 | 148.05 | 152.25 | 152.25 | 3.05% | 869 |
| May 25, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - | - |
| May 22, 2026 | 147.85 | 147.85 | 147.75 | 147.75 | 147.75 | 1.76% | 41 |
| May 21, 2026 | 146.10 | 146.10 | 145.20 | 145.20 | 145.20 | -1.69% | 100 |
| May 20, 2026 | 145.65 | 147.70 | 145.65 | 147.70 | 147.70 | 1.10% | 36 |
| May 19, 2026 | 149.40 | 149.85 | 144.25 | 146.10 | 146.10 | -2.47% | 538 |
| May 18, 2026 | 155.55 | 155.80 | 149.80 | 149.80 | 149.80 | -4.46% | 632 |
| May 15, 2026 | 161.20 | 161.20 | 156.80 | 156.80 | 156.80 | -5.34% | 202 |
| May 14, 2026 | 170.85 | 172.00 | 165.65 | 165.65 | 165.65 | -4.88% | 367 |
| May 13, 2026 | 176.20 | 176.20 | 174.15 | 174.15 | 174.15 | 0.35% | 137 |
| May 12, 2026 | 176.50 | 177.60 | 172.00 | 173.55 | 173.55 | -3.18% | 252 |
| May 11, 2026 | 172.40 | 183.00 | 172.40 | 179.25 | 179.25 | 4.22% | 560 |
| May 8, 2026 | 169.70 | 172.00 | 169.70 | 172.00 | 172.00 | -0.32% | 82 |
| May 7, 2026 | 170.60 | 186.85 | 170.60 | 172.55 | 172.55 | 4.42% | 744 |
| May 6, 2026 | 168.10 | 171.70 | 164.70 | 165.25 | 165.25 | -0.81% | 556 |
| May 5, 2026 | 163.30 | 167.75 | 163.30 | 166.60 | 166.60 | 0.97% | 71 |
| May 4, 2026 | 165.75 | 166.95 | 165.00 | 165.00 | 165.00 | -0.21% | 90 |
| Apr 30, 2026 | 162.65 | 165.65 | 162.65 | 165.35 | 165.35 | 2.83% | 280 |
| Apr 29, 2026 | 162.60 | 164.95 | 160.80 | 160.80 | 160.80 | -5.63% | 132 |
| Apr 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.77% | - |
| Apr 27, 2026 | 160.70 | 169.10 | 160.70 | 169.10 | 169.10 | 6.35% | 499 |
| Apr 24, 2026 | 168.85 | 171.70 | 159.00 | 159.00 | 159.00 | -1.85% | 288 |
| Apr 23, 2026 | 164.15 | 165.55 | 162.00 | 162.00 | 162.00 | -2.03% | 710 |
| Apr 22, 2026 | 169.60 | 169.90 | 164.25 | 165.35 | 165.35 | -1.46% | 169 |
| Apr 21, 2026 | 165.25 | 167.80 | 163.70 | 167.80 | 167.80 | 0.63% | 185 |
| Apr 20, 2026 | 168.00 | 168.00 | 166.40 | 166.75 | 166.75 | 0.48% | 139 |
| Apr 17, 2026 | 180.40 | 180.40 | 165.95 | 165.95 | 165.95 | -8.31% | 1,047 |
| Apr 16, 2026 | 158.30 | 181.00 | 158.30 | 181.00 | 181.00 | 14.30% | 1,134 |
| Apr 15, 2026 | 159.00 | 160.05 | 158.35 | 158.35 | 158.35 | -0.78% | 530 |
| Apr 14, 2026 | 156.60 | 159.60 | 156.60 | 159.60 | 159.60 | -0.03% | 202 |
| Apr 13, 2026 | 148.45 | 160.25 | 148.45 | 159.65 | 159.65 | 6.33% | 319 |
| Apr 10, 2026 | 146.70 | 151.70 | 146.70 | 150.15 | 150.15 | 2.53% | 44 |
| Apr 9, 2026 | 151.00 | 151.00 | 146.45 | 146.45 | 146.45 | -2.69% | 526 |
| Apr 8, 2026 | 151.95 | 152.75 | 149.20 | 150.50 | 150.50 | 0.43% | 217 |
| Apr 7, 2026 | 149.35 | 151.25 | 149.35 | 149.85 | 149.85 | -2.97% | 287 |
| Apr 2, 2026 | 152.62 | 154.44 | 149.84 | 154.44 | 154.44 | -0.99% | 488 |
| Apr 1, 2026 | 154.54 | 155.98 | 154.54 | 155.98 | 155.98 | -0.93% | 281 |
| Mar 31, 2026 | 152.46 | 157.98 | 152.46 | 157.44 | 157.44 | -0.56% | 415 |
| Mar 30, 2026 | 154.22 | 159.68 | 154.22 | 158.32 | 158.32 | 2.55% | 5,289 |
| Mar 27, 2026 | 156.14 | 157.60 | 151.72 | 154.38 | 154.38 | 1.31% | 229 |
| Mar 26, 2026 | 153.96 | 153.96 | 152.38 | 152.38 | 152.38 | -3.03% | 30 |
| Mar 25, 2026 | 154.36 | 158.00 | 154.32 | 157.14 | 157.14 | 6.43% | 672 |
| Mar 24, 2026 | 144.72 | 147.64 | 143.42 | 147.64 | 147.64 | 2.16% | 546 |
| Mar 23, 2026 | 131.88 | 146.80 | 129.78 | 144.52 | 144.52 | 5.21% | 971 |
| Mar 20, 2026 | 141.80 | 141.80 | 136.50 | 137.36 | 137.36 | -2.33% | 200 |