Albemarle Corporation (ETR:AMC)
Germany
· Delayed Price · Currency is EUR 140.56
-12.84 (-8.37%)
At close: Mar 3, 2026
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 146.60 | 146.60 | 137.58 | 140.56 | 140.56 | -8.37% | 4,648 |
| Mar 2, 2026 | 146.92 | 154.10 | 145.22 | 153.40 | 153.40 | 0.56% | 3,314 |
| Feb 27, 2026 | 157.20 | 158.00 | 152.04 | 152.54 | 152.54 | -3.14% | 1,976 |
| Feb 26, 2026 | 165.32 | 165.42 | 155.08 | 157.48 | 157.48 | -6.61% | 2,212 |
| Feb 25, 2026 | 160.52 | 174.26 | 159.98 | 168.62 | 168.62 | 5.97% | 6,664 |
| Feb 24, 2026 | 151.56 | 159.80 | 151.56 | 159.12 | 159.12 | 8.75% | 2,683 |
| Feb 23, 2026 | 143.44 | 147.26 | 142.02 | 146.32 | 146.32 | 2.12% | 432 |
| Feb 20, 2026 | 143.34 | 145.12 | 140.62 | 143.28 | 143.28 | -0.22% | 1,371 |
| Feb 19, 2026 | 144.60 | 144.60 | 139.78 | 143.60 | 143.60 | -2.89% | 911 |
| Feb 18, 2026 | 144.54 | 147.88 | 143.84 | 147.88 | 147.88 | 3.57% | 1,168 |
| Feb 17, 2026 | 138.24 | 144.14 | 138.24 | 142.78 | 142.78 | 1.55% | 3,170 |
| Feb 16, 2026 | 137.78 | 142.52 | 137.78 | 140.60 | 140.60 | - | 1,014 |
| Feb 13, 2026 | 134.98 | 140.60 | 133.22 | 140.60 | 140.60 | 4.99% | 2,799 |
| Feb 12, 2026 | 144.74 | 152.78 | 133.32 | 133.92 | 133.92 | -7.76% | 6,019 |
| Feb 11, 2026 | 145.06 | 148.24 | 143.84 | 145.18 | 145.18 | 4.40% | 4,833 |
| Feb 10, 2026 | 138.42 | 139.66 | 137.14 | 139.06 | 139.06 | 0.77% | 795 |
| Feb 9, 2026 | 137.74 | 139.14 | 135.84 | 138.00 | 138.00 | 0.55% | 994 |
| Feb 6, 2026 | 132.84 | 137.30 | 132.18 | 137.24 | 137.24 | 2.85% | 2,541 |
| Feb 5, 2026 | 138.62 | 139.54 | 132.78 | 133.44 | 133.44 | -5.78% | 3,084 |
| Feb 4, 2026 | 144.96 | 147.80 | 141.20 | 141.62 | 141.62 | -2.73% | 1,595 |
| Feb 3, 2026 | 144.48 | 148.08 | 144.28 | 145.60 | 145.60 | 2.78% | 1,947 |
| Feb 2, 2026 | 132.32 | 145.68 | 131.62 | 141.66 | 141.66 | -0.77% | 5,481 |
| Jan 30, 2026 | 142.94 | 145.62 | 136.82 | 142.76 | 142.76 | -5.13% | 5,445 |
| Jan 29, 2026 | 153.00 | 156.06 | 148.86 | 150.48 | 150.48 | -2.16% | 5,077 |
| Jan 28, 2026 | 161.60 | 163.00 | 150.56 | 153.80 | 153.80 | -4.76% | 2,099 |
| Jan 27, 2026 | 160.22 | 163.12 | 157.16 | 161.48 | 161.48 | 0.81% | 1,620 |
| Jan 26, 2026 | 159.28 | 162.58 | 158.18 | 160.18 | 160.18 | -1.14% | 4,442 |
| Jan 23, 2026 | 163.56 | 163.64 | 158.00 | 162.02 | 162.02 | 2.04% | 6,795 |
| Jan 22, 2026 | 154.98 | 159.12 | 149.98 | 158.78 | 158.78 | 3.44% | 7,011 |
| Jan 21, 2026 | 149.98 | 154.04 | 149.98 | 153.50 | 153.50 | 6.05% | 2,652 |
| Jan 20, 2026 | 141.32 | 145.56 | 133.76 | 144.74 | 144.74 | 0.65% | 9,330 |
| Jan 19, 2026 | 138.48 | 150.00 | 133.26 | 143.80 | 143.80 | 1.80% | 4,492 |
| Jan 16, 2026 | 147.04 | 149.16 | 140.00 | 141.26 | 141.26 | -6.21% | 5,425 |
| Jan 15, 2026 | 153.42 | 154.22 | 150.10 | 150.62 | 150.62 | -1.00% | 2,447 |
| Jan 14, 2026 | 151.70 | 152.56 | 147.46 | 152.14 | 152.14 | 0.34% | 4,347 |
| Jan 13, 2026 | 149.18 | 151.62 | 147.30 | 151.62 | 151.62 | 5.06% | 4,396 |
| Jan 12, 2026 | 141.50 | 145.00 | 139.56 | 144.32 | 144.32 | 4.41% | 4,672 |
| Jan 9, 2026 | 135.40 | 138.68 | 135.40 | 138.22 | 138.22 | 2.96% | 857 |
| Jan 8, 2026 | 138.02 | 138.54 | 134.24 | 134.24 | 134.24 | -4.14% | 2,187 |
| Jan 7, 2026 | 137.80 | 140.14 | 135.56 | 140.04 | 140.04 | 1.48% | 4,307 |
| Jan 6, 2026 | 126.78 | 140.86 | 126.66 | 138.00 | 138.00 | 10.19% | 5,306 |
| Jan 5, 2026 | 125.56 | 126.50 | 124.88 | 125.24 | 125.24 | 3.78% | 1,193 |
| Jan 2, 2026 | 122.96 | 123.00 | 120.68 | 120.68 | 120.68 | -2.49% | 1,929 |
| Dec 30, 2025 | 122.92 | 124.00 | 122.92 | 123.76 | 123.76 | -0.19% | 379 |
| Dec 29, 2025 | 124.42 | 125.04 | 121.66 | 124.00 | 124.00 | -0.51% | 3,792 |
| Dec 23, 2025 | 125.36 | 127.30 | 124.12 | 124.64 | 124.64 | 0.18% | 4,158 |
| Dec 22, 2025 | 127.10 | 127.80 | 123.64 | 124.42 | 124.42 | -0.75% | 1,648 |
| Dec 19, 2025 | 122.52 | 125.94 | 121.30 | 125.36 | 125.36 | 7.26% | 3,904 |
| Dec 18, 2025 | 114.20 | 117.84 | 113.40 | 116.88 | 116.88 | 1.42% | 2,032 |
| Dec 17, 2025 | 114.84 | 117.68 | 114.24 | 115.24 | 115.24 | 2.42% | 5,622 |
| Dec 16, 2025 | 112.56 | 113.12 | 111.44 | 112.52 | 112.52 | 0.12% | 1,348 |
| Dec 15, 2025 | 113.54 | 115.02 | 111.66 | 112.38 | 112.38 | 0.93% | 963 |
| Dec 12, 2025 | 114.98 | 115.90 | 111.08 | 111.34 | 111.34 | -1.89% | 1,634 |
| Dec 11, 2025 | 112.68 | 114.20 | 112.68 | 113.48 | 113.14 | 0.34% | 355 |
| Dec 10, 2025 | 112.98 | 114.78 | 110.96 | 113.10 | 112.76 | 0.32% | 1,189 |
| Dec 9, 2025 | 109.02 | 112.74 | 107.78 | 112.74 | 112.40 | 3.87% | 502 |
| Dec 8, 2025 | 111.22 | 112.22 | 107.60 | 108.54 | 108.21 | -1.92% | 1,811 |
| Dec 5, 2025 | 105.88 | 111.36 | 104.92 | 110.66 | 110.32 | 4.44% | 2,800 |
| Dec 4, 2025 | 107.30 | 108.50 | 103.78 | 105.96 | 105.64 | -0.66% | 2,422 |
| Dec 3, 2025 | 108.46 | 110.04 | 104.68 | 106.66 | 106.34 | -3.21% | 5,254 |
| Dec 2, 2025 | 110.94 | 112.50 | 110.00 | 110.20 | 109.87 | -1.06% | 7,149 |
| Dec 1, 2025 | 109.96 | 112.64 | 109.52 | 111.38 | 111.04 | -0.91% | 3,526 |
| Nov 28, 2025 | 111.52 | 112.40 | 109.86 | 112.40 | 112.06 | 2.93% | 2,361 |
| Nov 27, 2025 | 107.00 | 109.20 | 106.80 | 109.20 | 108.87 | -0.16% | 479 |
| Nov 26, 2025 | 108.18 | 109.38 | 106.52 | 109.38 | 109.05 | 2.88% | 1,521 |
| Nov 25, 2025 | 102.80 | 106.42 | 100.90 | 106.32 | 106.00 | 5.60% | 2,860 |
| Nov 24, 2025 | 99.05 | 101.20 | 98.25 | 100.68 | 100.37 | 0.26% | 1,720 |
| Nov 21, 2025 | 95.02 | 100.54 | 94.61 | 100.42 | 100.12 | -1.78% | 6,518 |
| Nov 20, 2025 | 107.34 | 108.90 | 102.24 | 102.24 | 101.93 | -5.87% | 10,106 |
| Nov 19, 2025 | 105.46 | 109.70 | 105.28 | 108.62 | 108.29 | 3.90% | 4,946 |
| Nov 18, 2025 | 98.01 | 104.54 | 97.55 | 104.54 | 104.22 | -1.93% | 5,018 |
| Nov 17, 2025 | 101.50 | 107.86 | 101.50 | 106.60 | 106.28 | 6.41% | 7,308 |
| Nov 14, 2025 | 95.48 | 100.28 | 92.00 | 100.18 | 99.88 | -1.16% | 5,538 |
| Nov 13, 2025 | 97.59 | 101.86 | 95.54 | 101.36 | 101.05 | 8.22% | 8,367 |
| Nov 12, 2025 | 88.87 | 95.50 | 88.86 | 93.66 | 93.38 | 5.99% | 5,049 |
| Nov 11, 2025 | 88.73 | 88.96 | 87.60 | 88.37 | 88.10 | -0.62% | 1,625 |
| Nov 10, 2025 | 86.81 | 89.00 | 85.57 | 88.92 | 88.65 | 8.21% | 3,630 |
| Nov 7, 2025 | 80.61 | 84.34 | 78.28 | 82.17 | 81.92 | 2.69% | 3,019 |
| Nov 6, 2025 | 81.29 | 83.58 | 80.02 | 80.02 | 79.78 | 0.65% | 3,781 |
| Nov 5, 2025 | 77.50 | 79.86 | 77.25 | 79.50 | 79.26 | 2.08% | 2,134 |
| Nov 4, 2025 | 81.11 | 81.57 | 77.28 | 77.88 | 77.64 | -7.29% | 2,222 |
| Nov 3, 2025 | 85.36 | 86.40 | 83.14 | 84.00 | 83.74 | -2.14% | 1,640 |
| Oct 31, 2025 | 85.19 | 86.44 | 83.26 | 85.84 | 85.58 | -0.45% | 672 |
| Oct 30, 2025 | 87.00 | 87.90 | 83.63 | 86.23 | 85.97 | 0.57% | 1,879 |
| Oct 29, 2025 | 84.24 | 86.75 | 83.17 | 85.74 | 85.48 | 3.44% | 3,130 |
| Oct 28, 2025 | 83.63 | 83.90 | 81.62 | 82.89 | 82.64 | -2.72% | 2,653 |
| Oct 27, 2025 | 92.25 | 92.66 | 84.92 | 85.21 | 84.95 | -5.73% | 3,053 |
| Oct 24, 2025 | 85.00 | 90.39 | 84.70 | 90.39 | 90.12 | 9.42% | 1,458 |
| Oct 23, 2025 | 79.63 | 82.61 | 79.21 | 82.61 | 82.36 | 6.44% | 2,568 |
| Oct 22, 2025 | 79.06 | 79.06 | 77.61 | 77.61 | 77.37 | -2.25% | 1,137 |
| Oct 21, 2025 | 81.76 | 81.76 | 78.49 | 79.40 | 79.16 | -4.48% | 624 |
| Oct 20, 2025 | 80.34 | 83.71 | 80.34 | 83.12 | 82.87 | 4.19% | 843 |
| Oct 17, 2025 | 79.37 | 81.42 | 74.62 | 79.78 | 79.54 | -3.36% | 4,480 |
| Oct 16, 2025 | 84.89 | 85.13 | 82.55 | 82.55 | 82.30 | -1.83% | 1,738 |
| Oct 15, 2025 | 83.46 | 85.52 | 82.84 | 84.09 | 83.83 | 2.61% | 2,579 |
| Oct 14, 2025 | 81.99 | 82.86 | 78.90 | 81.95 | 81.70 | -3.10% | 5,132 |
| Oct 13, 2025 | 80.00 | 84.72 | 79.44 | 84.57 | 84.31 | 6.30% | 3,388 |
| Oct 10, 2025 | 84.76 | 84.92 | 79.56 | 79.56 | 79.32 | -5.70% | 9,925 |
| Oct 9, 2025 | 79.33 | 86.02 | 79.28 | 84.37 | 84.11 | 6.60% | 4,665 |
| Oct 8, 2025 | 78.30 | 79.42 | 77.85 | 79.15 | 78.91 | 2.00% | 4,264 |