Albemarle Corporation (FRA:AMC0)
Germany · Delayed Price · Currency is EUR 54.50
-1.00 (-1.80%)
Last updated: Feb 20, 2026, 3:25 PM CET
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 54.50 | 60.00 | 54.00 | 54.00 | 53.28 | -0.92% | 100 |
| Jan 19, 2026 | 54.50 | 60.50 | 54.50 | 54.50 | 53.77 | -9.17% | 12 |
| Jan 16, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 59.20 | 3.45% | 5 |
| Jan 15, 2026 | 59.00 | 65.00 | 58.00 | 58.00 | 57.22 | -0.85% | 140 |
| Jan 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | 3.54% | - |
| Jan 13, 2026 | 62.50 | 62.50 | 56.50 | 56.50 | 55.74 | -2.59% | 70 |
| Jan 12, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 57.22 | 9.43% | 205 |
| Jan 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.29 | -1.85% | - |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.28 | -10.00% | - |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.20 | 0.84% | 119 |
| Jan 6, 2026 | 49.00 | 59.50 | 49.00 | 59.50 | 58.70 | 21.93% | 2 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.15 | 1.24% | - |
| Jan 2, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 47.55 | -0.41% | - |
| Dec 30, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 47.75 | -3.20% | - |
| Dec 29, 2025 | 55.00 | 55.00 | 50.00 | 50.00 | 49.33 | 0.81% | 40 |
| Dec 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.94 | 0.81% | - |
| Dec 22, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.54 | 3.36% | - |
| Dec 19, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 46.96 | 3.48% | - |
| Dec 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.38 | 3.14% | - |
| Dec 17, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.00 | -0.89% | - |
| Dec 16, 2025 | 49.80 | 49.80 | 45.00 | 45.00 | 44.40 | -0.44% | 25 |
| Dec 15, 2025 | 50.00 | 50.00 | 45.20 | 45.20 | 44.59 | -1.74% | 10 |
| Dec 12, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 45.38 | 1.77% | - |
| Dec 11, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 44.59 | 1.35% | - |
| Dec 10, 2025 | 44.60 | 44.60 | 44.40 | 44.60 | 44.00 | 1.36% | - |
| Dec 9, 2025 | 48.60 | 48.60 | 44.00 | 44.00 | 43.41 | -7.17% | 21 |
| Dec 8, 2025 | 43.20 | 47.40 | 43.20 | 47.40 | 46.76 | 14.49% | 9 |
| Dec 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.85 | -2.36% | - |
| Dec 4, 2025 | 43.60 | 43.60 | 42.40 | 42.40 | 41.83 | -4.07% | 200 |