Albemarle Corporation (FRA:AMC0)
Germany · Delayed Price · Currency is EUR 62.00
+5.50 (9.73%)
Last updated: Jun 2, 2026, 8:13 PM CET
FRA:AMC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 64.00 | 71.00 | 64.00 | 64.00 | 63.20 | 3.23% | 1 |
| May 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.22 | -0.80% | - |
| May 6, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.72 | 0.81% | 50 |
| May 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.22 | -1.59% | - |
| May 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.21 | 1.61% | - |
| Apr 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.22 | 1.64% | - |
| Apr 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.24 | -5.43% | - |
| Apr 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.69 | 5.74% | - |
| Apr 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.24 | -2.40% | - |
| Apr 24, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.72 | - | - |
| Apr 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | -2.34% | - |
| Apr 22, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.20 | 2.40% | - |
| Apr 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | -1.57% | - |
| Apr 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.70 | 6.72% | - |
| Apr 17, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 58.75 | - | 240 |
| Apr 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.75 | -2.46% | - |
| Apr 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.24 | 1.67% | - |
| Apr 14, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 59.25 | 5.26% | 20 |
| Apr 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.29 | 1.79% | 27 |
| Apr 10, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 55.30 | -3.45% | - |
| Apr 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.27 | -1.69% | 85 |
| Apr 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.26 | - | - |
| Apr 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.26 | 1.72% | - |
| Mar 31, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 57.27 | -1.69% | - |
| Mar 30, 2026 | 59.50 | 59.50 | 54.00 | 59.00 | 58.26 | -1.67% | 150 |
| Mar 27, 2026 | 57.50 | 64.00 | 57.50 | 60.00 | 59.25 | - | 50 |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.25 | - | - |
| Mar 25, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 59.25 | 7.14% | - |
| Mar 24, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 55.30 | 3.70% | - |
| Mar 23, 2026 | 52.50 | 54.00 | 50.00 | 54.00 | 53.32 | 1.89% | 40 |
| Mar 20, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 52.34 | -0.93% | 15 |
| Mar 19, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 52.83 | -4.46% | - |
| Mar 18, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.30 | 0.90% | - |