Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 162.00
-3.35 (-2.03%)
At close: Apr 23, 2026
FRA:AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 140.90 | 141.50 | 137.72 | 140.64 | 140.64 | -2.22% | 585 |
| Mar 18, 2026 | 143.94 | 146.10 | 143.84 | 143.84 | 143.84 | 0.15% | 277 |
| Mar 17, 2026 | 139.38 | 144.26 | 139.38 | 143.62 | 143.62 | 1.60% | 406 |
| Mar 16, 2026 | 140.00 | 141.36 | 140.00 | 141.36 | 141.36 | 1.19% | 47 |
| Mar 13, 2026 | 141.52 | 144.12 | 139.34 | 139.70 | 139.70 | -2.51% | 135 |
| Mar 12, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 142.95 | -0.86% | - |
| Mar 11, 2026 | 143.24 | 144.54 | 143.24 | 144.54 | 144.19 | -0.97% | 36 |
| Mar 10, 2026 | 144.28 | 148.36 | 144.28 | 145.96 | 145.60 | 0.43% | 179 |
| Mar 9, 2026 | 137.56 | 145.34 | 136.06 | 145.34 | 144.98 | 4.77% | 274 |
| Mar 6, 2026 | 140.88 | 141.18 | 138.72 | 138.72 | 138.38 | -2.88% | 115 |
| Mar 5, 2026 | 144.44 | 146.32 | 142.84 | 142.84 | 142.49 | -1.79% | 1,112 |
| Mar 4, 2026 | 140.08 | 145.84 | 140.08 | 145.44 | 145.08 | 1.48% | 474 |
| Mar 3, 2026 | 146.92 | 147.92 | 138.50 | 143.32 | 142.97 | -6.66% | 657 |
| Mar 2, 2026 | 146.32 | 153.54 | 146.12 | 153.54 | 153.16 | -0.03% | 545 |
| Feb 27, 2026 | 156.60 | 158.00 | 153.58 | 153.58 | 153.20 | -0.58% | 271 |
| Feb 26, 2026 | 164.66 | 165.80 | 154.48 | 154.48 | 154.10 | -7.77% | 468 |
| Feb 25, 2026 | 158.80 | 173.26 | 158.80 | 167.50 | 167.09 | 4.35% | 1,280 |
| Feb 24, 2026 | 151.20 | 160.52 | 151.20 | 160.52 | 160.13 | 9.48% | 2,170 |
| Feb 23, 2026 | 142.42 | 146.62 | 141.94 | 146.62 | 146.26 | 2.76% | 91 |
| Feb 20, 2026 | 142.70 | 144.74 | 141.00 | 142.68 | 142.33 | -0.42% | 454 |
| Feb 19, 2026 | 144.70 | 144.70 | 143.28 | 143.28 | 142.93 | -2.45% | 122 |
| Feb 18, 2026 | 143.28 | 146.98 | 143.28 | 146.88 | 146.52 | 3.36% | 141 |
| Feb 17, 2026 | 137.72 | 142.10 | 137.72 | 142.10 | 141.75 | 3.00% | 362 |
| Feb 16, 2026 | 140.90 | 142.00 | 137.96 | 137.96 | 137.62 | -1.46% | 251 |
| Feb 13, 2026 | 133.60 | 140.00 | 133.60 | 140.00 | 139.66 | 4.48% | 428 |
| Feb 12, 2026 | 144.30 | 144.64 | 134.00 | 134.00 | 133.67 | -9.37% | 365 |
| Feb 11, 2026 | 143.82 | 148.04 | 143.82 | 147.86 | 147.50 | 5.16% | 4,616 |