Albemarle Corporation (VIE:ALBE)
Austria · Delayed Price · Currency is EUR 100.34
-1.00 (-0.99%)
At close: Nov 14, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 95.71 | 100.34 | 93.61 | 100.34 | 100.34 | -0.99% | 527 |
| Nov 13, 2025 | 97.60 | 101.52 | 95.70 | 101.34 | 101.34 | 8.30% | 822 |
| Nov 12, 2025 | 89.58 | 93.68 | 88.71 | 93.57 | 93.57 | 5.96% | 410 |
| Nov 11, 2025 | 89.12 | 89.12 | 87.98 | 88.31 | 88.31 | -0.62% | 464 |
| Nov 10, 2025 | 86.60 | 88.99 | 85.78 | 88.86 | 88.86 | 8.22% | 1,201 |
| Nov 7, 2025 | 80.16 | 82.11 | 77.99 | 82.11 | 82.11 | 2.38% | 291 |
| Nov 6, 2025 | 81.36 | 83.85 | 79.95 | 80.20 | 80.20 | 0.69% | 1,333 |
| Nov 5, 2025 | 77.67 | 79.65 | 77.41 | 79.65 | 79.65 | 2.23% | 536 |
| Nov 4, 2025 | 81.26 | 81.26 | 77.73 | 77.91 | 77.91 | -7.31% | 545 |
| Nov 3, 2025 | 85.34 | 85.77 | 84.05 | 84.05 | 84.05 | -2.05% | 6 |
| Oct 31, 2025 | 84.70 | 85.95 | 83.76 | 85.81 | 85.81 | -0.67% | 400 |
| Oct 30, 2025 | 86.70 | 87.54 | 84.36 | 86.39 | 86.39 | 0.93% | 612 |
| Oct 29, 2025 | 84.28 | 86.27 | 83.24 | 85.59 | 85.59 | 3.31% | 542 |
| Oct 28, 2025 | 84.04 | 84.04 | 82.56 | 82.85 | 82.85 | -2.96% | 405 |
| Oct 27, 2025 | 92.51 | 92.51 | 85.38 | 85.38 | 85.38 | -5.32% | 1,359 |
| Oct 24, 2025 | 84.70 | 90.18 | 84.70 | 90.18 | 90.18 | 9.12% | 272 |
| Oct 23, 2025 | 79.06 | 82.64 | 79.06 | 82.64 | 82.64 | 6.30% | 795 |
| Oct 22, 2025 | 79.11 | 79.11 | 77.74 | 77.74 | 77.74 | -2.20% | 154 |
| Oct 21, 2025 | 82.96 | 82.96 | 79.49 | 79.49 | 79.49 | -4.40% | 3 |
| Oct 20, 2025 | 80.67 | 83.15 | 80.43 | 83.15 | 83.15 | 4.20% | 306 |
| Oct 17, 2025 | 79.37 | 81.78 | 75.85 | 79.80 | 79.80 | -3.34% | 828 |
| Oct 16, 2025 | 84.63 | 84.71 | 82.56 | 82.56 | 82.56 | -1.96% | 323 |
| Oct 15, 2025 | 83.17 | 85.07 | 83.17 | 84.21 | 84.21 | 3.08% | 295 |
| Oct 14, 2025 | 81.10 | 82.77 | 79.81 | 81.69 | 81.69 | -3.17% | 135 |
| Oct 13, 2025 | 80.41 | 84.36 | 80.23 | 84.36 | 84.36 | 5.77% | 158 |
| Oct 10, 2025 | 84.68 | 84.90 | 79.76 | 79.76 | 79.76 | -5.71% | 701 |
| Oct 9, 2025 | 79.36 | 85.11 | 79.36 | 84.59 | 84.59 | 6.99% | 1,199 |
| Oct 8, 2025 | 78.55 | 79.06 | 78.19 | 79.06 | 79.06 | 1.74% | - |
| Oct 7, 2025 | 79.22 | 79.50 | 77.71 | 77.71 | 77.71 | -2.62% | 370 |
| Oct 6, 2025 | 76.54 | 79.80 | 75.67 | 79.80 | 79.80 | 6.39% | 478 |
| Oct 3, 2025 | 75.43 | 75.93 | 73.53 | 75.01 | 75.01 | 0.74% | 405 |
| Oct 2, 2025 | 74.06 | 74.46 | 72.36 | 74.46 | 74.46 | 2.90% | 932 |
| Oct 1, 2025 | 69.22 | 72.62 | 68.92 | 72.36 | 72.36 | 5.45% | 932 |
| Sep 30, 2025 | 74.60 | 74.60 | 68.62 | 68.62 | 68.62 | -7.98% | 1,260 |
| Sep 29, 2025 | 75.54 | 77.23 | 74.33 | 74.57 | 74.57 | -0.21% | 360 |
| Sep 26, 2025 | 73.38 | 74.73 | 72.09 | 74.73 | 74.73 | 1.04% | 353 |
| Sep 25, 2025 | 70.06 | 73.96 | 68.92 | 73.96 | 73.96 | 5.48% | 462 |
| Sep 24, 2025 | 71.27 | 71.97 | 70.12 | 70.12 | 70.12 | -0.07% | 1,205 |
| Sep 23, 2025 | 68.10 | 70.17 | 68.10 | 70.17 | 70.17 | 1.18% | - |
| Sep 22, 2025 | 69.48 | 69.72 | 68.34 | 69.35 | 69.35 | -1.55% | - |
| Sep 19, 2025 | 69.78 | 70.93 | 69.66 | 70.44 | 70.44 | 3.62% | 360 |
| Sep 18, 2025 | 67.98 | 69.07 | 67.98 | 67.98 | 67.98 | 1.06% | - |
| Sep 17, 2025 | 68.41 | 68.41 | 67.27 | 67.27 | 67.27 | -1.22% | - |
| Sep 16, 2025 | 68.31 | 68.99 | 68.10 | 68.10 | 68.10 | 0.03% | - |
| Sep 15, 2025 | 65.35 | 68.27 | 65.35 | 68.08 | 68.08 | 7.70% | 540 |
| Sep 12, 2025 | 63.35 | 63.80 | 63.21 | 63.21 | 63.21 | 0.51% | 5 |
| Sep 10, 2025 | 61.98 | 62.90 | 61.76 | 62.89 | 62.55 | 2.66% | 370 |
| Sep 9, 2025 | 69.64 | 69.64 | 61.26 | 61.26 | 60.92 | -11.91% | 929 |
| Sep 8, 2025 | 70.08 | 71.04 | 69.02 | 69.54 | 69.16 | -0.27% | 2 |
| Sep 5, 2025 | 69.56 | 71.82 | 69.56 | 69.73 | 69.35 | 2.41% | 659 |