Albemarle Corporation (FRA:AMC0)
Germany · Delayed Price · Currency is EUR 44.60
-1.80 (-3.88%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:AMC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | - | -3.88% | - |
| Aug 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Aug 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.38% | - |
| Aug 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 30 |
| Aug 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Aug 19, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Aug 18, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Aug 17, 2026 | 45.80 | 45.80 | 45.60 | 45.80 | 45.80 | -8.03% | - |
| Aug 14, 2026 | 44.80 | 50.00 | 44.80 | 49.80 | 49.80 | 15.24% | 65 |
| Aug 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.21 | -0.90% | - |
| Aug 12, 2026 | 44.40 | 49.20 | 44.40 | 44.40 | 43.61 | -1.77% | 100 |
| Aug 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.39 | -4.24% | - |
| Aug 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.36 | 8.76% | - |
| Aug 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.63 | 4.83% | - |
| Aug 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.66 | -1.43% | - |
| Aug 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.25 | -9.48% | - |
| Aug 4, 2026 | 41.60 | 46.40 | 41.60 | 46.40 | 45.57 | 13.17% | 26 |
| Aug 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.27 | -5.09% | - |
| Jul 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.43 | 7.46% | - |
| Jul 30, 2026 | 40.20 | 40.40 | 40.20 | 40.20 | 39.48 | -1.95% | - |
| Jul 29, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 40.27 | -0.49% | - |
| Jul 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.46 | 1.48% | - |
| Jul 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.88 | -1.93% | - |
| Jul 24, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 40.66 | -1.90% | - |
| Jul 23, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 41.45 | -0.94% | - |
| Jul 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.84 | 0.47% | - |
| Jul 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.64 | -0.93% | - |
| Jul 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.04 | 2.88% | - |
| Jul 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.86 | -3.70% | - |
| Jul 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.43 | -2.70% | - |
| Jul 15, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 43.61 | 1.37% | 8 |
| Jul 14, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.02 | 0.46% | - |
| Jul 13, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 42.82 | -1.36% | - |
| Jul 10, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 43.41 | -0.90% | - |
| Jul 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.80 | - | - |
| Jul 8, 2026 | 44.60 | 44.60 | 44.40 | 44.60 | 43.80 | -2.19% | - |
| Jul 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | -0.44% | - |
| Jul 6, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 44.98 | - | - |
| Jul 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.98 | -2.14% | - |
| Jul 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.96 | 1.30% | - |
| Jul 1, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 45.38 | 1.32% | 4 |
| Jun 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | - | - |
| Jun 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | -5.00% | - |
| Jun 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.14 | -4.00% | 60 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | -1.96% | - |
| Jun 24, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.09 | -2.86% | - |
| Jun 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.56 | -2.78% | - |
| Jun 22, 2026 | 53.50 | 59.50 | 53.50 | 54.00 | 53.04 | 0.93% | 8 |
| Jun 19, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 52.54 | -3.60% | - |
| Jun 18, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 54.51 | 1.83% | - |