Albemarle Corporation (FRA:AMC0)
Germany · Delayed Price · Currency is EUR 41.60
-1.60 (-3.70%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:AMC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | - | -3.70% | - |
| Jul 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Jul 15, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 1.37% | 8 |
| Jul 14, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jul 13, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jul 10, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -0.90% | - |
| Jul 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 8, 2026 | 44.60 | 44.60 | 44.40 | 44.60 | 44.60 | -2.19% | - |
| Jul 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 6, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | - | - |
| Jul 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jul 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jul 1, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 1.32% | 4 |
| Jun 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jun 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | - |
| Jun 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 60 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jun 24, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -2.86% | - |
| Jun 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jun 22, 2026 | 53.50 | 59.50 | 53.50 | 54.00 | 54.00 | 0.93% | 8 |
| Jun 19, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Jun 18, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 1.83% | - |
| Jun 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jun 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jun 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 7.62% | - |
| Jun 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 6.71% | - |
| Jun 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Jun 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Jun 9, 2026 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Jun 8, 2026 | 51.50 | 57.00 | 51.50 | 51.50 | 51.50 | -5.50% | 101 |
| Jun 5, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | - |
| Jun 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jun 3, 2026 | 56.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 60 |
| Jun 2, 2026 | 61.50 | 62.00 | 55.50 | 62.00 | 62.00 | 9.73% | 9 |
| Jun 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 29, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| May 28, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| May 27, 2026 | 56.50 | 62.50 | 56.50 | 56.50 | 56.50 | -0.88% | 1 |
| May 26, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 50 |
| May 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| May 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| May 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| May 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| May 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | 16 |
| May 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -10.00% | - |
| May 15, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 6.17% | 16 |
| May 14, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 61.22 | -6.77% | 2 |
| May 13, 2026 | 66.50 | 73.50 | 66.50 | 66.50 | 65.67 | -1.48% | 20 |
| May 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.65 | 3.05% | - |
| May 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.68 | 2.34% | - |