Albemarle Corporation (ETR:AMC)
Germany
· Delayed Price · Currency is EUR 105.28
-0.68 (-0.64%)
Last updated: Dec 5, 2025, 3:07 PM CET
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.88 | 111.36 | 104.92 | 110.66 | 110.66 | 4.44% | 2,800 |
| Dec 4, 2025 | 107.30 | 108.50 | 103.78 | 105.96 | 105.96 | -0.66% | 2,422 |
| Dec 3, 2025 | 108.46 | 110.04 | 104.68 | 106.66 | 106.66 | -3.21% | 5,254 |
| Dec 2, 2025 | 110.94 | 112.50 | 110.00 | 110.20 | 110.20 | -1.06% | 7,149 |
| Dec 1, 2025 | 109.96 | 112.64 | 109.52 | 111.38 | 111.38 | -0.91% | 3,526 |
| Nov 28, 2025 | 111.52 | 112.40 | 109.86 | 112.40 | 112.40 | 2.93% | 2,361 |
| Nov 27, 2025 | 107.00 | 109.20 | 106.80 | 109.20 | 109.20 | -0.16% | 479 |
| Nov 26, 2025 | 108.18 | 109.38 | 106.52 | 109.38 | 109.38 | 2.88% | 1,521 |
| Nov 25, 2025 | 102.80 | 106.42 | 100.90 | 106.32 | 106.32 | 5.60% | 2,860 |
| Nov 24, 2025 | 99.05 | 101.20 | 98.25 | 100.68 | 100.68 | 0.26% | 1,720 |
| Nov 21, 2025 | 95.02 | 100.54 | 94.61 | 100.42 | 100.42 | -1.78% | 6,518 |
| Nov 20, 2025 | 107.34 | 108.90 | 102.24 | 102.24 | 102.24 | -5.87% | 10,106 |
| Nov 19, 2025 | 105.46 | 109.70 | 105.28 | 108.62 | 108.62 | 3.90% | 4,946 |
| Nov 18, 2025 | 98.01 | 104.54 | 97.55 | 104.54 | 104.54 | -1.93% | 5,018 |
| Nov 17, 2025 | 101.50 | 107.86 | 101.50 | 106.60 | 106.60 | 6.41% | 7,308 |
| Nov 14, 2025 | 95.48 | 100.28 | 92.00 | 100.18 | 100.18 | -1.16% | 5,538 |
| Nov 13, 2025 | 97.59 | 101.86 | 95.54 | 101.36 | 101.36 | 8.22% | 8,367 |
| Nov 12, 2025 | 88.87 | 95.50 | 88.86 | 93.66 | 93.66 | 5.99% | 5,049 |
| Nov 11, 2025 | 88.73 | 88.96 | 87.60 | 88.37 | 88.37 | -0.62% | 1,625 |
| Nov 10, 2025 | 86.81 | 89.00 | 85.57 | 88.92 | 88.92 | 8.21% | 3,630 |
| Nov 7, 2025 | 80.61 | 84.34 | 78.28 | 82.17 | 82.17 | 2.69% | 3,019 |
| Nov 6, 2025 | 81.29 | 83.58 | 80.02 | 80.02 | 80.02 | 0.65% | 3,781 |
| Nov 5, 2025 | 77.50 | 79.86 | 77.25 | 79.50 | 79.50 | 2.08% | 2,134 |
| Nov 4, 2025 | 81.11 | 81.57 | 77.28 | 77.88 | 77.88 | -7.29% | 2,222 |
| Nov 3, 2025 | 85.36 | 86.40 | 83.14 | 84.00 | 84.00 | -2.14% | 1,640 |
| Oct 31, 2025 | 85.19 | 86.44 | 83.26 | 85.84 | 85.84 | -0.45% | 672 |
| Oct 30, 2025 | 87.00 | 87.90 | 83.63 | 86.23 | 86.23 | 0.57% | 1,879 |
| Oct 29, 2025 | 84.24 | 86.75 | 83.17 | 85.74 | 85.74 | 3.44% | 3,130 |
| Oct 28, 2025 | 83.63 | 83.90 | 81.62 | 82.89 | 82.89 | -2.72% | 2,653 |
| Oct 27, 2025 | 92.25 | 92.66 | 84.92 | 85.21 | 85.21 | -5.73% | 3,053 |
| Oct 24, 2025 | 85.00 | 90.39 | 84.70 | 90.39 | 90.39 | 9.42% | 1,458 |
| Oct 23, 2025 | 79.63 | 82.61 | 79.21 | 82.61 | 82.61 | 6.44% | 2,568 |
| Oct 22, 2025 | 79.06 | 79.06 | 77.61 | 77.61 | 77.61 | -2.25% | 1,137 |
| Oct 21, 2025 | 81.76 | 81.76 | 78.49 | 79.40 | 79.40 | -4.48% | 624 |
| Oct 20, 2025 | 80.34 | 83.71 | 80.34 | 83.12 | 83.12 | 4.19% | 843 |
| Oct 17, 2025 | 79.37 | 81.42 | 74.62 | 79.78 | 79.78 | -3.36% | 4,480 |
| Oct 16, 2025 | 84.89 | 85.13 | 82.55 | 82.55 | 82.55 | -1.83% | 1,738 |
| Oct 15, 2025 | 83.46 | 85.52 | 82.84 | 84.09 | 84.09 | 2.61% | 2,579 |
| Oct 14, 2025 | 81.99 | 82.86 | 78.90 | 81.95 | 81.95 | -3.10% | 5,132 |
| Oct 13, 2025 | 80.00 | 84.72 | 79.44 | 84.57 | 84.57 | 6.30% | 3,388 |
| Oct 10, 2025 | 84.76 | 84.92 | 79.56 | 79.56 | 79.56 | -5.70% | 9,925 |
| Oct 9, 2025 | 79.33 | 86.02 | 79.28 | 84.37 | 84.37 | 6.60% | 4,665 |
| Oct 8, 2025 | 78.30 | 79.42 | 77.85 | 79.15 | 79.15 | 2.00% | 4,264 |
| Oct 7, 2025 | 79.58 | 79.78 | 77.60 | 77.60 | 77.60 | -2.62% | 1,225 |
| Oct 6, 2025 | 76.52 | 79.69 | 75.44 | 79.69 | 79.69 | 6.31% | 2,934 |
| Oct 3, 2025 | 75.48 | 76.09 | 73.55 | 74.96 | 74.96 | 0.58% | 894 |
| Oct 2, 2025 | 74.27 | 75.18 | 72.41 | 74.53 | 74.53 | 2.77% | 4,353 |
| Oct 1, 2025 | 69.03 | 72.52 | 68.83 | 72.52 | 72.52 | 5.42% | 2,007 |
| Sep 30, 2025 | 74.82 | 74.82 | 68.13 | 68.79 | 68.79 | -7.48% | 5,686 |
| Sep 29, 2025 | 75.60 | 77.22 | 73.48 | 74.35 | 74.35 | -0.93% | 2,280 |
| Sep 26, 2025 | 73.49 | 76.01 | 71.92 | 75.05 | 75.05 | 1.15% | 2,375 |
| Sep 25, 2025 | 70.26 | 74.24 | 69.00 | 74.20 | 74.20 | 5.92% | 2,018 |
| Sep 24, 2025 | 71.17 | 72.19 | 70.05 | 70.05 | 70.05 | 0.14% | 2,497 |
| Sep 23, 2025 | 68.18 | 70.14 | 68.18 | 69.95 | 69.95 | 1.04% | 191 |
| Sep 22, 2025 | 69.67 | 69.89 | 68.01 | 69.23 | 69.23 | -2.05% | 358 |
| Sep 19, 2025 | 69.65 | 70.68 | 69.57 | 70.68 | 70.68 | 3.91% | 1,388 |
| Sep 18, 2025 | 68.01 | 68.85 | 67.50 | 68.02 | 68.02 | 0.87% | 499 |
| Sep 17, 2025 | 67.73 | 68.61 | 67.14 | 67.43 | 67.43 | -1.07% | 1,078 |
| Sep 16, 2025 | 68.29 | 69.31 | 67.79 | 68.16 | 68.16 | -0.01% | 1,051 |
| Sep 15, 2025 | 65.99 | 69.16 | 65.34 | 68.17 | 68.17 | 7.49% | 1,826 |
| Sep 12, 2025 | 63.00 | 63.81 | 63.00 | 63.42 | 63.42 | -0.58% | 643 |
| Sep 11, 2025 | 63.73 | 63.93 | 62.66 | 63.79 | 63.45 | 1.33% | 1,495 |
| Sep 10, 2025 | 61.95 | 63.44 | 61.87 | 62.95 | 62.61 | 2.61% | 2,286 |
| Sep 9, 2025 | 68.98 | 69.66 | 61.00 | 61.35 | 61.02 | -12.06% | 5,770 |
| Sep 8, 2025 | 70.37 | 70.88 | 68.41 | 69.76 | 69.38 | 0.13% | 634 |
| Sep 5, 2025 | 69.93 | 71.81 | 69.51 | 69.67 | 69.29 | 2.29% | 1,829 |
| Sep 4, 2025 | 68.63 | 69.01 | 67.54 | 68.11 | 67.74 | -0.01% | 789 |
| Sep 3, 2025 | 68.52 | 69.16 | 66.72 | 68.12 | 67.75 | 0.01% | 717 |
| Sep 2, 2025 | 72.57 | 72.57 | 68.00 | 68.11 | 67.74 | -7.11% | 1,692 |
| Sep 1, 2025 | 72.41 | 73.63 | 72.41 | 73.32 | 72.92 | 0.66% | 430 |
| Aug 29, 2025 | 74.04 | 74.08 | 72.84 | 72.84 | 72.45 | 0.54% | 917 |
| Aug 28, 2025 | 74.66 | 75.80 | 71.89 | 72.45 | 72.06 | -2.20% | 1,370 |
| Aug 27, 2025 | 70.69 | 74.08 | 70.10 | 74.08 | 73.68 | 5.56% | 1,906 |
| Aug 26, 2025 | 70.32 | 71.31 | 69.80 | 70.18 | 69.80 | -0.17% | 2,048 |
| Aug 25, 2025 | 69.60 | 70.30 | 68.76 | 70.30 | 69.92 | 0.89% | 1,063 |
| Aug 22, 2025 | 67.48 | 69.97 | 66.91 | 69.68 | 69.30 | 3.18% | 838 |
| Aug 21, 2025 | 67.59 | 67.59 | 66.81 | 67.53 | 67.16 | 0.03% | 304 |
| Aug 20, 2025 | 67.13 | 67.81 | 66.08 | 67.51 | 67.15 | -3.04% | 1,271 |
| Aug 19, 2025 | 71.03 | 71.20 | 69.51 | 69.63 | 69.25 | -3.28% | 865 |
| Aug 18, 2025 | 70.10 | 72.00 | 69.82 | 71.99 | 71.60 | 2.59% | 2,074 |
| Aug 15, 2025 | 70.46 | 70.62 | 69.94 | 70.17 | 69.79 | 1.28% | 852 |
| Aug 14, 2025 | 68.80 | 70.00 | 68.30 | 69.28 | 68.91 | 1.55% | 3,427 |
| Aug 13, 2025 | 68.04 | 69.13 | 67.57 | 68.22 | 67.85 | -0.45% | 1,674 |
| Aug 12, 2025 | 68.53 | 69.40 | 65.36 | 68.53 | 68.16 | -3.56% | 2,748 |
| Aug 11, 2025 | 69.48 | 73.35 | 69.22 | 71.06 | 70.68 | 11.61% | 9,239 |
| Aug 8, 2025 | 62.65 | 63.67 | 61.86 | 63.67 | 63.33 | 5.19% | 685 |
| Aug 7, 2025 | 59.34 | 62.83 | 59.25 | 60.53 | 60.20 | 4.27% | 302 |
| Aug 6, 2025 | 59.15 | 59.60 | 58.05 | 58.05 | 57.74 | -0.67% | 775 |
| Aug 5, 2025 | 59.43 | 59.96 | 58.44 | 58.44 | 58.12 | -2.03% | 605 |
| Aug 4, 2025 | 59.45 | 59.95 | 59.17 | 59.65 | 59.33 | 3.25% | 55 |
| Aug 1, 2025 | 60.15 | 60.63 | 57.20 | 57.77 | 57.46 | -1.68% | 3,216 |
| Jul 31, 2025 | 64.00 | 65.32 | 58.62 | 58.76 | 58.44 | -3.72% | 2,203 |
| Jul 30, 2025 | 61.13 | 61.90 | 60.80 | 61.03 | 60.70 | -1.99% | 630 |
| Jul 29, 2025 | 63.02 | 63.82 | 62.27 | 62.27 | 61.93 | -4.19% | 4,240 |
| Jul 28, 2025 | 69.72 | 69.80 | 64.93 | 64.99 | 64.64 | -8.45% | 9,045 |
| Jul 25, 2025 | 72.51 | 72.73 | 70.00 | 70.99 | 70.61 | -1.22% | 4,820 |
| Jul 24, 2025 | 69.49 | 72.99 | 69.49 | 71.87 | 71.48 | 6.66% | 2,778 |
| Jul 23, 2025 | 70.01 | 71.52 | 67.37 | 67.38 | 67.02 | -2.99% | 2,496 |
| Jul 22, 2025 | 67.04 | 69.46 | 66.74 | 69.46 | 69.08 | 3.09% | 1,250 |
| Jul 21, 2025 | 66.86 | 69.62 | 66.86 | 67.38 | 67.02 | 1.55% | 2,844 |