Albemarle Corporation (VIE:ALBE)
Austria · Delayed Price · Currency is EUR 85.36
+2.72 (3.29%)
Last updated: Oct 24, 2025, 1:00 PM CET
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |