Albemarle Corporation (VIE:ALBE)
Austria · Delayed Price · Currency is EUR 90.38
-2.12 (-2.29%)
At close: Oct 8, 2026
VIE:ALBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 91.62 | 91.68 | 90.38 | 90.38 | 90.38 | -2.29% | - |
| Oct 7, 2026 | 94.06 | 94.48 | 92.50 | 92.50 | 92.50 | -2.51% | - |
| Oct 6, 2026 | 93.96 | 95.02 | 93.34 | 94.88 | 94.88 | 1.65% | 11 |
| Oct 5, 2026 | 94.06 | 94.18 | 92.86 | 93.34 | 93.34 | 1.10% | 1 |
| Oct 2, 2026 | 93.72 | 94.18 | 91.98 | 92.32 | 92.32 | 1.27% | 1 |
| Oct 1, 2026 | 94.12 | 94.12 | 90.72 | 91.16 | 91.16 | -2.90% | 1 |
| Sep 30, 2026 | 94.88 | 95.82 | 93.44 | 93.88 | 93.88 | -0.17% | 1 |
| Sep 29, 2026 | 94.84 | 94.84 | 93.50 | 94.04 | 94.04 | -0.21% | 1 |
| Sep 28, 2026 | 95.06 | 95.20 | 93.68 | 94.24 | 94.24 | -3.26% | 1 |
| Sep 25, 2026 | 95.78 | 97.42 | 95.16 | 97.42 | 97.42 | 1.71% | 1 |
| Sep 24, 2026 | 97.40 | 97.48 | 95.78 | 95.78 | 95.78 | -4.51% | - |
| Sep 23, 2026 | 101.05 | 101.05 | 100.25 | 100.30 | 100.30 | 1.29% | - |
| Sep 22, 2026 | 99.08 | 99.08 | 98.82 | 99.02 | 99.02 | 1.31% | 1 |
| Sep 21, 2026 | 98.08 | 99.44 | 97.38 | 97.74 | 97.74 | 1.33% | 1 |
| Sep 18, 2026 | 99.70 | 100.90 | 96.46 | 96.46 | 96.46 | -3.25% | - |
| Sep 17, 2026 | 96.92 | 99.70 | 96.92 | 99.70 | 99.70 | 3.17% | 189 |
| Sep 16, 2026 | 98.64 | 99.24 | 96.64 | 96.64 | 96.64 | -1.51% | 4 |
| Sep 15, 2026 | 99.70 | 100.10 | 97.82 | 98.12 | 98.12 | -1.43% | 172 |
| Sep 14, 2026 | 101.50 | 101.50 | 99.40 | 99.54 | 99.54 | -3.78% | 89 |
| Sep 11, 2026 | 103.85 | 104.75 | 103.45 | 103.45 | 103.45 | -3.77% | - |
| Sep 9, 2026 | 111.10 | 111.80 | 107.85 | 107.85 | 107.50 | -3.75% | - |
| Sep 8, 2026 | 109.15 | 112.05 | 108.55 | 112.05 | 111.68 | 4.43% | 89 |
| Sep 7, 2026 | 108.60 | 108.90 | 107.30 | 107.30 | 106.95 | -3.07% | - |
| Sep 4, 2026 | 112.20 | 113.00 | 107.50 | 110.70 | 110.34 | -6.31% | 149 |
| Sep 3, 2026 | 117.45 | 118.20 | 117.45 | 118.15 | 117.76 | 1.50% | 178 |
| Sep 2, 2026 | 115.75 | 116.40 | 114.95 | 116.40 | 116.02 | -1.19% | 20 |
| Sep 1, 2026 | 116.55 | 117.80 | 113.65 | 117.80 | 117.41 | 0.68% | 89 |
| Aug 31, 2026 | 119.15 | 119.15 | 117.00 | 117.00 | 116.62 | -1.60% | - |
| Aug 28, 2026 | 118.40 | 120.70 | 118.40 | 118.90 | 118.51 | 2.15% | - |
| Aug 27, 2026 | 116.30 | 116.40 | 114.50 | 116.40 | 116.02 | 1.62% | 10 |
| Aug 26, 2026 | 115.30 | 115.30 | 113.55 | 114.55 | 114.18 | -1.12% | - |
| Aug 25, 2026 | 118.35 | 118.35 | 115.85 | 115.85 | 115.47 | -5.08% | - |
| Aug 24, 2026 | 123.45 | 123.60 | 122.05 | 122.05 | 121.65 | -0.25% | - |
| Aug 21, 2026 | 117.40 | 122.35 | 117.40 | 122.35 | 121.95 | 5.20% | 534 |
| Aug 20, 2026 | 116.25 | 116.30 | 114.15 | 116.30 | 115.92 | - | - |
| Aug 19, 2026 | 113.15 | 116.30 | 113.15 | 116.30 | 115.92 | 2.87% | 3 |
| Aug 18, 2026 | 115.40 | 115.40 | 113.05 | 113.05 | 112.68 | -1.35% | 89 |
| Aug 17, 2026 | 118.55 | 118.85 | 114.60 | 114.60 | 114.23 | -2.96% | 445 |
| Aug 14, 2026 | 113.95 | 118.10 | 113.95 | 118.10 | 117.71 | 3.37% | 178 |
| Aug 13, 2026 | 111.70 | 114.25 | 110.55 | 114.25 | 113.88 | 2.28% | - |
| Aug 12, 2026 | 113.00 | 114.05 | 111.70 | 111.70 | 111.33 | -1.19% | 89 |
| Aug 11, 2026 | 114.25 | 114.25 | 113.05 | 113.05 | 112.68 | -0.96% | - |
| Aug 10, 2026 | 114.45 | 115.75 | 113.75 | 114.15 | 113.78 | 2.15% | 712 |
| Aug 7, 2026 | 110.30 | 112.55 | 110.30 | 111.75 | 111.38 | -0.40% | 89 |
| Aug 6, 2026 | 105.15 | 112.20 | 105.15 | 112.20 | 111.83 | 7.06% | 356 |
| Aug 5, 2026 | 106.05 | 107.00 | 104.80 | 104.80 | 104.46 | -0.38% | 178 |
| Aug 4, 2026 | 103.85 | 106.05 | 103.85 | 105.20 | 104.86 | 1.99% | 258 |
| Aug 3, 2026 | 103.20 | 103.20 | 100.95 | 103.15 | 102.81 | 1.58% | 192 |
| Jul 31, 2026 | 102.40 | 102.65 | 101.55 | 101.55 | 101.22 | 0.15% | 6 |
| Jul 30, 2026 | 99.52 | 102.55 | 98.88 | 101.40 | 101.07 | 2.05% | - |