Albemarle Corporation (FRA:AMC)
Germany · Delayed Price · Currency is EUR 97.54
-3.36 (-3.33%)
At close: Sep 18, 2026
FRA:AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 113.10 | 118.20 | 113.10 | 117.65 | 117.27 | 3.43% | 414 |
| Aug 13, 2026 | 110.75 | 115.50 | 110.75 | 113.75 | 113.38 | -0.04% | 242 |
| Aug 12, 2026 | 113.10 | 113.80 | 113.10 | 113.80 | 113.43 | 1.07% | 43 |
| Aug 11, 2026 | 114.25 | 114.25 | 112.55 | 112.60 | 112.23 | -0.57% | 113 |
| Aug 10, 2026 | 113.75 | 115.90 | 113.25 | 113.25 | 112.88 | 1.84% | 619 |
| Aug 7, 2026 | 109.90 | 111.20 | 109.85 | 111.20 | 110.84 | 1.09% | 341 |
| Aug 6, 2026 | 105.05 | 111.50 | 105.05 | 110.00 | 109.64 | 5.87% | 774 |
| Aug 5, 2026 | 105.30 | 106.95 | 103.90 | 103.90 | 103.56 | -1.84% | 255 |
| Aug 4, 2026 | 103.15 | 105.85 | 103.15 | 105.85 | 105.51 | 2.62% | 91 |
| Aug 3, 2026 | 103.05 | 103.15 | 101.50 | 103.15 | 102.81 | 1.13% | 737 |
| Jul 31, 2026 | 101.85 | 102.50 | 101.20 | 102.00 | 101.67 | 0.20% | 685 |
| Jul 30, 2026 | 98.74 | 101.80 | 98.60 | 101.80 | 101.47 | 2.41% | 649 |
| Jul 29, 2026 | 99.38 | 100.60 | 99.30 | 99.40 | 99.08 | -1.29% | 610 |
| Jul 28, 2026 | 100.35 | 100.70 | 100.10 | 100.70 | 100.37 | -0.44% | 74 |
| Jul 27, 2026 | 101.35 | 102.80 | 101.15 | 101.15 | 100.82 | -2.88% | 555 |
| Jul 24, 2026 | 101.60 | 104.15 | 100.95 | 104.15 | 103.81 | 1.12% | 364 |
| Jul 23, 2026 | 104.80 | 106.50 | 103.00 | 103.00 | 102.66 | 0.10% | 745 |
| Jul 22, 2026 | 103.75 | 104.20 | 102.90 | 102.90 | 102.56 | -1.06% | 1,010 |
| Jul 21, 2026 | 103.15 | 104.00 | 102.60 | 104.00 | 103.66 | 1.22% | 175 |
| Jul 20, 2026 | 103.85 | 104.65 | 102.75 | 102.75 | 102.42 | 0.64% | 333 |
| Jul 17, 2026 | 101.95 | 102.10 | 101.15 | 102.10 | 101.77 | -3.68% | 260 |
| Jul 16, 2026 | 108.20 | 108.20 | 105.60 | 106.00 | 105.65 | -5.48% | 664 |
| Jul 15, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 111.78 | -0.49% | - |
| Jul 14, 2026 | 109.75 | 112.70 | 109.75 | 112.70 | 112.33 | 1.44% | 260 |
| Jul 13, 2026 | 109.35 | 111.10 | 108.50 | 111.10 | 110.74 | -1.11% | 80 |