Albemarle Corporation (FRA:AMC0)
Germany · Delayed Price · Currency is EUR 59.00
0.00 (0.00%)
At close: Apr 2, 2026
FRA:AMC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Apr 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 31, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 30, 2026 | 59.50 | 59.50 | 54.00 | 59.00 | 59.00 | -1.67% | 150 |
| Mar 27, 2026 | 57.50 | 64.00 | 57.50 | 60.00 | 60.00 | - | 50 |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 25, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 7.14% | - |
| Mar 24, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3.70% | - |
| Mar 23, 2026 | 52.50 | 54.00 | 50.00 | 54.00 | 54.00 | 1.89% | 40 |
| Mar 20, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -0.93% | 15 |
| Mar 19, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Mar 18, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Mar 17, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 0.91% | - |
| Mar 16, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 1.85% | - |
| Mar 13, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 12, 2026 | 55.50 | 56.00 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Mar 11, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -0.89% | 10 |
| Mar 10, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 4.67% | - |
| Mar 9, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Mar 6, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -2.68% | - |
| Mar 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Mar 4, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -7.69% | - |
| Mar 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -9.30% | - |
| Mar 2, 2026 | 57.50 | 64.50 | 57.50 | 64.50 | 64.50 | 8.40% | 178 |
| Feb 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.80% | - |
| Feb 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5.50% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 20, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Feb 18, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | - |
| Feb 17, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Feb 16, 2026 | 59.50 | 59.50 | 53.50 | 53.50 | 53.50 | 2.88% | 190 |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | - |
| Feb 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.24 | -8.06% | - |
| Feb 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.17 | -3.13% | 35 |
| Feb 10, 2026 | 54.50 | 64.00 | 49.40 | 64.00 | 63.14 | 7.56% | 77 |
| Feb 9, 2026 | 54.00 | 59.50 | 54.00 | 59.50 | 58.70 | 14.42% | 27 |
| Feb 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | -6.31% | - |
| Feb 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.76 | -0.89% | - |
| Feb 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.25 | 3.70% | - |
| Feb 3, 2026 | 54.00 | 60.00 | 54.00 | 54.00 | 53.28 | -1.82% | 12 |
| Feb 2, 2026 | 55.50 | 56.00 | 55.00 | 55.00 | 54.26 | -5.98% | 10 |
| Jan 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | -1.68% | - |
| Jan 29, 2026 | 64.00 | 64.00 | 59.00 | 59.50 | 58.70 | -11.85% | 10 |
| Jan 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.60 | 9.76% | 50 |
| Jan 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.68 | -9.56% | - |
| Jan 22, 2026 | 65.50 | 68.00 | 59.50 | 68.00 | 67.09 | 19.30% | 271 |
| Jan 21, 2026 | 57.00 | 63.00 | 57.00 | 57.00 | 56.24 | 5.56% | 25 |