Albemarle Corporation (VIE:ALBE)
Austria · Delayed Price · Currency is EUR 74.57
-0.16 (-0.21%)
At close: Sep 29, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 69.07 | 69.07 | 67.96 | 68.09 | 67.72 | 0.06% | 3 |
| Sep 3, 2025 | 68.93 | 69.07 | 67.90 | 68.05 | 67.68 | - | 180 |
| Sep 2, 2025 | 72.40 | 72.40 | 68.05 | 68.05 | 67.68 | -7.06% | 1 |
| Sep 1, 2025 | 72.63 | 73.44 | 72.63 | 73.22 | 72.82 | 0.47% | - |
| Aug 29, 2025 | 74.44 | 74.44 | 72.88 | 72.88 | 72.48 | 0.70% | 180 |
| Aug 28, 2025 | 74.58 | 75.55 | 72.37 | 72.37 | 71.97 | -2.12% | 360 |
| Aug 27, 2025 | 70.90 | 73.94 | 70.39 | 73.94 | 73.54 | 5.49% | 180 |
| Aug 26, 2025 | 70.34 | 70.94 | 70.08 | 70.09 | 69.71 | -0.01% | 578 |
| Aug 25, 2025 | 69.45 | 70.10 | 69.23 | 70.10 | 69.72 | 0.60% | 100 |
| Aug 22, 2025 | 67.32 | 69.68 | 66.29 | 69.68 | 69.30 | 3.44% | 200 |
| Aug 21, 2025 | 67.52 | 67.52 | 66.65 | 67.36 | 66.99 | -0.24% | - |
| Aug 20, 2025 | 67.61 | 67.78 | 65.49 | 67.52 | 67.15 | -2.99% | 180 |
| Aug 19, 2025 | 71.57 | 71.57 | 69.60 | 69.60 | 69.22 | -3.13% | 180 |
| Aug 18, 2025 | 70.97 | 71.85 | 69.82 | 71.85 | 71.46 | 2.58% | 802 |
| Aug 15, 2025 | 69.78 | 70.44 | 69.68 | 70.04 | 69.66 | 1.14% | - |
| Aug 14, 2025 | 68.59 | 69.93 | 68.38 | 69.25 | 68.87 | 1.12% | - |
| Aug 13, 2025 | 67.27 | 68.79 | 67.27 | 68.48 | 68.10 | 0.12% | 297 |
| Aug 12, 2025 | 68.63 | 68.66 | 66.89 | 68.40 | 68.03 | -3.50% | 540 |
| Aug 11, 2025 | 70.00 | 74.32 | 69.45 | 70.88 | 70.49 | 11.48% | 1,090 |
| Aug 8, 2025 | 62.58 | 63.58 | 62.10 | 63.58 | 63.23 | 5.00% | 180 |
| Aug 7, 2025 | 59.20 | 60.85 | 59.18 | 60.55 | 60.22 | 4.02% | - |
| Aug 6, 2025 | 59.41 | 59.48 | 58.21 | 58.21 | 57.89 | -0.33% | - |
| Aug 5, 2025 | 59.55 | 60.06 | 58.17 | 58.40 | 58.08 | -2.01% | 540 |
| Aug 4, 2025 | 59.84 | 59.90 | 59.17 | 59.60 | 59.27 | 3.24% | 20 |
| Aug 1, 2025 | 59.91 | 59.91 | 57.17 | 57.73 | 57.41 | -1.77% | 487 |
| Jul 31, 2025 | 64.37 | 64.92 | 58.77 | 58.77 | 58.45 | -3.64% | 857 |
| Jul 30, 2025 | 61.11 | 62.47 | 60.72 | 60.99 | 60.66 | -2.28% | 103 |
| Jul 29, 2025 | 63.14 | 63.60 | 62.41 | 62.41 | 62.07 | -3.72% | - |
| Jul 28, 2025 | 69.85 | 69.85 | 64.82 | 64.82 | 64.47 | -8.56% | 835 |
| Jul 25, 2025 | 72.68 | 72.68 | 69.96 | 70.89 | 70.50 | -1.36% | 360 |
| Jul 24, 2025 | 69.57 | 71.87 | 69.57 | 71.87 | 71.48 | 6.32% | 900 |
| Jul 23, 2025 | 70.25 | 71.06 | 67.60 | 67.60 | 67.23 | -2.50% | 550 |
| Jul 22, 2025 | 66.90 | 69.33 | 66.78 | 69.33 | 68.95 | 3.22% | 538 |
| Jul 21, 2025 | 67.29 | 69.37 | 67.17 | 67.17 | 66.80 | 1.27% | 360 |