Albemarle Corporation (VIE:ALBE)
Austria · Delayed Price · Currency is EUR 117.45
+1.05 (0.90%)
Last updated: Sep 3, 2026, 9:05 AM CET
VIE:ALBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 115.75 | 116.40 | 114.95 | 116.40 | 116.40 | -1.19% | 20 |
| Sep 1, 2026 | 116.55 | 117.80 | 113.65 | 117.80 | 117.80 | 0.68% | 89 |
| Aug 31, 2026 | 119.15 | 119.15 | 117.00 | 117.00 | 117.00 | -1.60% | - |
| Aug 28, 2026 | 118.40 | 120.70 | 118.40 | 118.90 | 118.90 | 2.15% | - |
| Aug 27, 2026 | 116.30 | 116.40 | 114.50 | 116.40 | 116.40 | 1.62% | 10 |
| Aug 26, 2026 | 115.30 | 115.30 | 113.55 | 114.55 | 114.55 | -1.12% | - |
| Aug 25, 2026 | 118.35 | 118.35 | 115.85 | 115.85 | 115.85 | -5.08% | - |
| Aug 24, 2026 | 123.45 | 123.60 | 122.05 | 122.05 | 122.05 | -0.25% | - |
| Aug 21, 2026 | 117.40 | 122.35 | 117.40 | 122.35 | 122.35 | 5.20% | 534 |
| Aug 20, 2026 | 116.25 | 116.30 | 114.15 | 116.30 | 116.30 | - | - |
| Aug 19, 2026 | 113.15 | 116.30 | 113.15 | 116.30 | 116.30 | 2.87% | 3 |
| Aug 18, 2026 | 115.40 | 115.40 | 113.05 | 113.05 | 113.05 | -1.35% | 89 |
| Aug 17, 2026 | 118.55 | 118.85 | 114.60 | 114.60 | 114.60 | -2.96% | 445 |
| Aug 14, 2026 | 113.95 | 118.10 | 113.95 | 118.10 | 118.10 | 3.37% | 178 |
| Aug 13, 2026 | 111.70 | 114.25 | 110.55 | 114.25 | 114.25 | 2.28% | - |
| Aug 12, 2026 | 113.00 | 114.05 | 111.70 | 111.70 | 111.70 | -1.19% | 89 |
| Aug 11, 2026 | 114.25 | 114.25 | 113.05 | 113.05 | 113.05 | -0.96% | - |
| Aug 10, 2026 | 114.45 | 115.75 | 113.75 | 114.15 | 114.15 | 2.15% | 712 |
| Aug 7, 2026 | 110.30 | 112.55 | 110.30 | 111.75 | 111.75 | -0.40% | 89 |
| Aug 6, 2026 | 105.15 | 112.20 | 105.15 | 112.20 | 112.20 | 7.06% | 356 |
| Aug 5, 2026 | 106.05 | 107.00 | 104.80 | 104.80 | 104.80 | -0.38% | 178 |
| Aug 4, 2026 | 103.85 | 106.05 | 103.85 | 105.20 | 105.20 | 1.99% | 258 |
| Aug 3, 2026 | 103.20 | 103.20 | 100.95 | 103.15 | 103.15 | 1.58% | 192 |
| Jul 31, 2026 | 102.40 | 102.65 | 101.55 | 101.55 | 101.55 | 0.15% | 6 |
| Jul 30, 2026 | 99.52 | 102.55 | 98.88 | 101.40 | 101.40 | 2.05% | - |
| Jul 29, 2026 | 100.30 | 101.85 | 99.36 | 99.36 | 99.36 | 0.10% | 111 |
| Jul 28, 2026 | 100.55 | 101.25 | 99.26 | 99.26 | 99.26 | -1.58% | - |
| Jul 27, 2026 | 101.65 | 102.95 | 100.85 | 100.85 | 100.85 | -3.40% | - |
| Jul 24, 2026 | 101.10 | 104.40 | 101.10 | 104.40 | 104.40 | 1.95% | 268 |
| Jul 23, 2026 | 105.60 | 106.75 | 102.40 | 102.40 | 102.40 | -2.85% | 92 |
| Jul 22, 2026 | 104.05 | 107.40 | 104.05 | 105.40 | 105.40 | 1.64% | 297 |
| Jul 21, 2026 | 104.20 | 105.20 | 102.50 | 103.70 | 103.70 | 0.44% | 311 |
| Jul 20, 2026 | 104.55 | 105.90 | 103.25 | 103.25 | 103.25 | -0.82% | - |
| Jul 17, 2026 | 102.55 | 104.10 | 101.90 | 104.10 | 104.10 | -0.67% | - |
| Jul 16, 2026 | 108.55 | 108.55 | 104.80 | 104.80 | 104.80 | -3.37% | 89 |
| Jul 15, 2026 | 112.70 | 112.70 | 108.45 | 108.45 | 108.45 | -3.56% | 178 |
| Jul 14, 2026 | 111.20 | 113.10 | 111.20 | 112.45 | 112.45 | 1.22% | 270 |
| Jul 13, 2026 | 109.60 | 111.10 | 109.30 | 111.10 | 111.10 | 0.41% | 89 |
| Jul 10, 2026 | 112.55 | 112.60 | 110.65 | 110.65 | 110.65 | -2.04% | - |
| Jul 9, 2026 | 112.40 | 113.75 | 112.35 | 112.95 | 112.95 | 3.15% | 10 |
| Jul 8, 2026 | 110.60 | 112.45 | 108.85 | 109.50 | 109.50 | -2.01% | 706 |
| Jul 7, 2026 | 115.85 | 116.10 | 111.75 | 111.75 | 111.75 | -5.38% | 356 |
| Jul 6, 2026 | 120.50 | 120.85 | 117.65 | 118.10 | 118.10 | -2.60% | 712 |
| Jul 3, 2026 | 119.15 | 121.25 | 119.15 | 121.25 | 121.25 | 2.58% | - |
| Jul 2, 2026 | 118.25 | 118.50 | 117.70 | 118.20 | 118.20 | -2.88% | 89 |
| Jul 1, 2026 | 118.10 | 121.70 | 118.05 | 121.70 | 121.70 | 3.97% | 999 |
| Jun 30, 2026 | 117.40 | 120.65 | 117.05 | 117.05 | 117.05 | 4.14% | 1,152 |
| Jun 29, 2026 | 117.75 | 117.95 | 112.40 | 112.40 | 112.40 | -4.87% | 700 |
| Jun 26, 2026 | 122.00 | 122.00 | 118.15 | 118.15 | 118.15 | -4.95% | 585 |
| Jun 25, 2026 | 128.00 | 128.00 | 123.00 | 124.30 | 124.30 | -5.69% | 576 |