Albemarle Corporation (VIE:ALBE)
Austria · Delayed Price · Currency is EUR 106.08
-0.64 (-0.60%)
At close: Dec 4, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.64 | 108.16 | 106.04 | 106.08 | 106.08 | -0.60% | 371 |
| Dec 3, 2025 | 109.82 | 110.04 | 106.00 | 106.72 | 106.72 | -2.84% | 636 |
| Dec 2, 2025 | 110.48 | 112.48 | 109.84 | 109.84 | 109.84 | -1.40% | 273 |
| Dec 1, 2025 | 110.32 | 112.06 | 109.74 | 111.40 | 111.40 | -0.78% | 138 |
| Nov 28, 2025 | 111.74 | 112.28 | 109.40 | 112.28 | 112.28 | 3.58% | 102 |
| Nov 27, 2025 | 109.00 | 109.14 | 107.56 | 108.40 | 108.40 | -0.81% | 3 |
| Nov 26, 2025 | 108.14 | 109.28 | 106.84 | 109.28 | 109.28 | 2.98% | 460 |
| Nov 25, 2025 | 102.46 | 106.12 | 101.42 | 106.12 | 106.12 | 5.28% | 311 |
| Nov 24, 2025 | 98.60 | 100.80 | 98.60 | 100.80 | 100.80 | 0.30% | 323 |
| Nov 21, 2025 | 95.25 | 100.50 | 94.92 | 100.50 | 100.50 | -2.01% | 830 |
| Nov 20, 2025 | 107.30 | 108.36 | 102.56 | 102.56 | 102.56 | -6.32% | 679 |
| Nov 19, 2025 | 105.64 | 109.70 | 105.64 | 109.48 | 109.48 | 4.57% | 485 |
| Nov 18, 2025 | 97.58 | 104.70 | 97.58 | 104.70 | 104.70 | -2.06% | 543 |
| Nov 17, 2025 | 103.12 | 107.88 | 103.12 | 106.90 | 106.90 | 6.54% | 565 |
| 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 |