Albemarle Corporation (LON:0HC7)
London · Delayed Price · Currency is GBP · Price in USD 160.81
-10.59 (-6.18%)
Feb 12, 2026, 5:08 PM GMT
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 169.79 | 177.00 | 169.79 | 173.55 | 173.55 | 3.32% | 3,530 |
| Feb 10, 2026 | 165.98 | 168.57 | 160.00 | 167.98 | 167.98 | 2.09% | 2,012 |
| Feb 9, 2026 | 164.00 | 166.00 | 159.01 | 164.54 | 164.54 | 0.93% | 7,890 |
| Feb 6, 2026 | 153.75 | 164.61 | 148.57 | 163.03 | 163.03 | 3.07% | 2,670 |
| Feb 5, 2026 | 161.11 | 165.70 | 156.03 | 158.17 | 158.17 | -3.99% | 6,957 |
| Feb 4, 2026 | 172.66 | 175.11 | 162.88 | 164.74 | 164.74 | -2.33% | 5,226 |
| Feb 3, 2026 | 170.15 | 175.00 | 167.83 | 168.67 | 168.67 | 2.47% | 9,559 |
| Feb 2, 2026 | 158.00 | 176.00 | 154.70 | 164.61 | 164.61 | -2.70% | 9,728 |
| Jan 30, 2026 | 174.52 | 180.70 | 162.97 | 169.17 | 169.17 | -5.72% | 7,487 |
| Jan 29, 2026 | 181.00 | 187.14 | 177.07 | 179.44 | 179.44 | -2.54% | 6,947 |
| Jan 28, 2026 | 193.99 | 195.44 | 179.28 | 184.11 | 184.11 | -5.48% | 8,049 |
| Jan 27, 2026 | 188.02 | 195.00 | 185.26 | 194.78 | 194.78 | 2.52% | 2,305 |
| Jan 26, 2026 | 188.82 | 194.00 | 187.50 | 189.99 | 189.99 | -0.60% | 4,718 |
| Jan 23, 2026 | 188.02 | 192.48 | 185.11 | 191.13 | 191.13 | 1.20% | 4,028 |
| Jan 22, 2026 | 180.78 | 189.00 | 174.51 | 188.86 | 188.86 | 6.24% | 4,197 |
| Jan 21, 2026 | 175.51 | 181.06 | 175.11 | 177.78 | 177.78 | 4.78% | 5,483 |
| Jan 20, 2026 | 162.66 | 170.88 | 153.99 | 169.66 | 169.66 | 3.29% | 9,282 |
| Jan 16, 2026 | 171.21 | 172.99 | 161.94 | 164.26 | 164.26 | -5.71% | 4,242 |
| Jan 15, 2026 | 178.09 | 179.00 | 171.14 | 174.21 | 174.21 | -2.02% | 2,497 |
| Jan 14, 2026 | 177.35 | 179.00 | 171.73 | 177.80 | 177.80 | 0.65% | 7,286 |
| Jan 13, 2026 | 173.30 | 177.50 | 170.00 | 176.66 | 176.66 | 4.57% | 4,506 |
| Jan 12, 2026 | 166.24 | 169.74 | 163.09 | 168.94 | 168.94 | 4.26% | 7,719 |
| Jan 9, 2026 | 158.77 | 162.84 | 156.64 | 162.03 | 162.03 | 2.41% | 6,431 |
| Jan 8, 2026 | 158.00 | 163.00 | 155.43 | 158.22 | 158.22 | -2.39% | 2,210 |
| Jan 7, 2026 | 158.55 | 164.50 | 157.17 | 162.10 | 162.10 | 1.09% | 6,557 |
| Jan 6, 2026 | 150.00 | 164.78 | 148.20 | 160.35 | 160.35 | 9.01% | 6,658 |
| Jan 5, 2026 | 145.59 | 148.49 | 145.00 | 147.09 | 147.09 | 3.86% | 2,471 |
| Jan 2, 2026 | 143.47 | 144.68 | 141.54 | 141.63 | 141.63 | -0.40% | 1,885 |
| Dec 31, 2025 | 141.20 | 142.53 | 139.98 | 142.20 | 142.20 | -0.82% | 453 |
| Dec 30, 2025 | 145.73 | 147.75 | 142.67 | 143.37 | 143.37 | -1.72% | 2,471 |
| Dec 29, 2025 | 149.60 | 149.60 | 141.25 | 145.88 | 145.87 | -1.52% | 8,567 |
| Dec 24, 2025 | 147.30 | 148.33 | 143.00 | 148.13 | 148.13 | 0.56% | 873 |
| Dec 23, 2025 | 146.57 | 150.00 | 146.33 | 147.31 | 147.31 | 2.15% | 4,715 |
| Dec 22, 2025 | 147.79 | 150.70 | 144.19 | 144.21 | 144.21 | -2.62% | 5,455 |
| Dec 19, 2025 | 144.21 | 149.68 | 142.03 | 148.10 | 148.10 | 6.11% | 13,396 |
| Dec 18, 2025 | 133.46 | 139.68 | 132.35 | 139.57 | 139.57 | 3.17% | 3,384 |
| Dec 17, 2025 | 133.51 | 138.59 | 132.52 | 135.28 | 135.28 | 3.36% | 7,983 |
| Dec 16, 2025 | 132.61 | 134.04 | 130.70 | 130.89 | 130.89 | -1.32% | 3,798 |
| Dec 15, 2025 | 133.34 | 134.99 | 130.80 | 132.64 | 132.64 | -0.06% | 3,734 |
| Dec 12, 2025 | 135.55 | 136.07 | 129.93 | 132.73 | 132.72 | -0.91% | 4,330 |
| Dec 11, 2025 | 133.90 | 135.00 | 131.17 | 133.94 | 133.54 | 1.66% | 872 |
| Dec 10, 2025 | 130.10 | 134.05 | 129.26 | 131.75 | 131.35 | 0.47% | 5,730 |
| Dec 9, 2025 | 126.68 | 131.70 | 125.19 | 131.14 | 130.75 | 3.82% | 3,047 |
| Dec 8, 2025 | 129.10 | 130.93 | 124.75 | 126.32 | 125.94 | -0.57% | 6,117 |
| Dec 5, 2025 | 122.00 | 129.82 | 121.71 | 127.05 | 126.67 | 6.12% | 6,462 |
| Dec 4, 2025 | 125.00 | 126.33 | 119.72 | 119.72 | 119.36 | -5.12% | 7,014 |
| Dec 3, 2025 | 128.69 | 128.69 | 121.85 | 126.19 | 125.81 | -1.93% | 4,104 |
| Dec 2, 2025 | 127.18 | 130.26 | 127.18 | 128.67 | 128.28 | -0.58% | 2,660 |
| Dec 1, 2025 | 129.95 | 132.90 | 127.50 | 129.43 | 129.03 | -0.41% | 4,236 |
| Nov 28, 2025 | 128.00 | 130.60 | 126.50 | 129.96 | 129.57 | 2.27% | 6,447 |