Albemarle Corporation (ETR:AMC)
Germany
· Delayed Price · Currency is EUR 158.90
-6.80 (-4.10%)
At close: Apr 28, 2026
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | - | 2.84% | - |
| Apr 27, 2026 | 160.90 | 165.70 | 157.70 | 165.70 | 165.70 | 3.30% | 1,020 |
| Apr 24, 2026 | 170.95 | 170.95 | 160.10 | 160.40 | 160.40 | -1.99% | 2,925 |
| Apr 23, 2026 | 165.40 | 167.10 | 163.50 | 163.65 | 163.65 | -0.03% | 1,116 |
| Apr 22, 2026 | 168.90 | 170.80 | 163.05 | 163.70 | 163.70 | -1.68% | 1,458 |
| Apr 21, 2026 | 165.50 | 168.40 | 164.10 | 166.50 | 166.50 | -0.21% | 2,268 |
| Apr 20, 2026 | 168.20 | 169.30 | 166.00 | 166.85 | 166.85 | 0.51% | 2,699 |
| Apr 17, 2026 | 179.65 | 180.25 | 166.00 | 166.00 | 166.00 | -3.40% | 2,997 |
| Apr 16, 2026 | 159.30 | 171.85 | 159.30 | 171.85 | 171.85 | 8.25% | 2,451 |
| Apr 15, 2026 | 159.45 | 161.00 | 158.55 | 158.75 | 158.75 | -0.66% | 820 |
| Apr 14, 2026 | 158.65 | 161.40 | 157.35 | 159.80 | 159.80 | -0.22% | 1,225 |
| Apr 13, 2026 | 150.45 | 160.15 | 149.55 | 160.15 | 160.15 | 6.66% | 1,816 |
| Apr 10, 2026 | 148.00 | 151.90 | 147.30 | 150.15 | 150.15 | 1.15% | 690 |
| Apr 9, 2026 | 151.85 | 153.35 | 146.85 | 148.45 | 148.45 | -1.20% | 1,110 |
| Apr 8, 2026 | 153.75 | 154.60 | 150.00 | 150.25 | 150.25 | 0.27% | 633 |
| Apr 7, 2026 | 150.45 | 151.65 | 148.70 | 149.85 | 149.85 | -3.30% | 1,107 |
| Apr 2, 2026 | 151.70 | 158.86 | 150.00 | 154.96 | 154.96 | 0.03% | 809 |
| Apr 1, 2026 | 156.00 | 158.20 | 153.08 | 154.92 | 154.92 | -0.50% | 864 |
| Mar 31, 2026 | 153.00 | 158.70 | 152.26 | 155.70 | 155.70 | -1.47% | 2,475 |
| Mar 30, 2026 | 154.88 | 162.06 | 154.88 | 158.02 | 158.02 | 1.19% | 1,087 |
| Mar 27, 2026 | 154.90 | 158.00 | 150.70 | 156.16 | 156.16 | 1.05% | 1,012 |
| Mar 26, 2026 | 157.18 | 157.40 | 153.00 | 154.54 | 154.54 | -2.84% | 2,444 |
| Mar 25, 2026 | 154.98 | 159.06 | 154.48 | 159.06 | 159.06 | 4.76% | 1,084 |
| Mar 24, 2026 | 146.60 | 151.84 | 142.72 | 151.84 | 151.84 | 5.11% | 1,861 |
| Mar 23, 2026 | 128.20 | 146.98 | 125.00 | 144.46 | 144.46 | 5.05% | 2,405 |
| Mar 20, 2026 | 141.32 | 141.32 | 136.90 | 137.52 | 137.52 | -1.74% | 764 |
| Mar 19, 2026 | 138.18 | 140.10 | 136.56 | 139.96 | 139.96 | -4.75% | 2,043 |
| Mar 18, 2026 | 144.82 | 146.94 | 140.66 | 146.94 | 146.94 | 3.04% | 1,043 |
| Mar 17, 2026 | 140.72 | 144.32 | 138.80 | 142.60 | 142.60 | 0.85% | 383 |
| Mar 16, 2026 | 139.76 | 143.82 | 139.62 | 141.40 | 141.40 | 1.89% | 1,620 |
| Mar 13, 2026 | 141.64 | 144.48 | 138.34 | 138.78 | 138.78 | -2.01% | 757 |
| Mar 12, 2026 | 144.24 | 144.32 | 139.60 | 141.62 | 141.27 | -1.52% | 529 |
| Mar 11, 2026 | 143.36 | 146.18 | 141.74 | 143.80 | 143.44 | -1.29% | 739 |
| Mar 10, 2026 | 146.08 | 147.74 | 145.62 | 145.68 | 145.32 | 2.98% | 1,102 |
| Mar 9, 2026 | 136.04 | 141.60 | 135.88 | 141.46 | 141.11 | -0.20% | 3,197 |
| Mar 6, 2026 | 141.44 | 141.74 | 136.80 | 141.74 | 141.39 | -1.01% | 1,368 |
| Mar 5, 2026 | 146.96 | 146.96 | 142.00 | 143.18 | 142.82 | -1.80% | 2,706 |
| Mar 4, 2026 | 140.60 | 147.46 | 140.60 | 145.80 | 145.44 | 3.73% | 3,047 |
| Mar 3, 2026 | 146.60 | 146.60 | 137.58 | 140.56 | 140.21 | -8.37% | 4,648 |
| Mar 2, 2026 | 146.92 | 154.10 | 145.22 | 153.40 | 153.02 | 0.56% | 3,314 |
| Feb 27, 2026 | 157.20 | 158.00 | 152.04 | 152.54 | 152.16 | -3.14% | 1,976 |
| Feb 26, 2026 | 165.32 | 165.42 | 155.08 | 157.48 | 157.09 | -6.61% | 2,212 |
| Feb 25, 2026 | 160.52 | 174.26 | 159.98 | 168.62 | 168.20 | 5.97% | 6,664 |
| Feb 24, 2026 | 151.56 | 159.80 | 151.56 | 159.12 | 158.73 | 8.75% | 2,683 |
| Feb 23, 2026 | 143.44 | 147.26 | 142.02 | 146.32 | 145.96 | 2.12% | 432 |
| Feb 20, 2026 | 143.34 | 145.12 | 140.62 | 143.28 | 142.92 | -0.22% | 1,371 |
| Feb 19, 2026 | 144.60 | 144.60 | 139.78 | 143.60 | 143.24 | -2.89% | 911 |
| Feb 18, 2026 | 144.54 | 147.88 | 143.84 | 147.88 | 147.51 | 3.57% | 1,168 |
| Feb 17, 2026 | 138.24 | 144.14 | 138.24 | 142.78 | 142.43 | 1.55% | 3,170 |
| Feb 16, 2026 | 137.78 | 142.52 | 137.78 | 140.60 | 140.25 | - | 1,014 |
| Feb 13, 2026 | 134.98 | 140.60 | 133.22 | 140.60 | 140.25 | 4.99% | 2,799 |
| Feb 12, 2026 | 144.74 | 152.78 | 133.32 | 133.92 | 133.59 | -7.76% | 6,019 |
| Feb 11, 2026 | 145.06 | 148.24 | 143.84 | 145.18 | 144.82 | 4.40% | 4,833 |
| Feb 10, 2026 | 138.42 | 139.66 | 137.14 | 139.06 | 138.72 | 0.77% | 795 |
| Feb 9, 2026 | 137.74 | 139.14 | 135.84 | 138.00 | 137.66 | 0.55% | 994 |
| Feb 6, 2026 | 132.84 | 137.30 | 132.18 | 137.24 | 136.90 | 2.85% | 2,541 |
| Feb 5, 2026 | 138.62 | 139.54 | 132.78 | 133.44 | 133.11 | -5.78% | 3,084 |
| Feb 4, 2026 | 144.96 | 147.80 | 141.20 | 141.62 | 141.27 | -2.73% | 1,595 |
| Feb 3, 2026 | 144.48 | 148.08 | 144.28 | 145.60 | 145.24 | 2.78% | 1,947 |
| Feb 2, 2026 | 132.32 | 145.68 | 131.62 | 141.66 | 141.31 | -0.77% | 5,481 |
| Jan 30, 2026 | 142.94 | 145.62 | 136.82 | 142.76 | 142.41 | -5.13% | 5,445 |
| Jan 29, 2026 | 153.00 | 156.06 | 148.86 | 150.48 | 150.11 | -2.16% | 5,077 |
| Jan 28, 2026 | 161.60 | 163.00 | 150.56 | 153.80 | 153.42 | -4.76% | 2,099 |
| Jan 27, 2026 | 160.22 | 163.12 | 157.16 | 161.48 | 161.08 | 0.81% | 1,620 |
| Jan 26, 2026 | 159.28 | 162.58 | 158.18 | 160.18 | 159.78 | -1.14% | 4,442 |
| Jan 23, 2026 | 163.56 | 163.64 | 158.00 | 162.02 | 161.62 | 2.04% | 6,795 |
| Jan 22, 2026 | 154.98 | 159.12 | 149.98 | 158.78 | 158.39 | 3.44% | 7,011 |
| Jan 21, 2026 | 149.98 | 154.04 | 149.98 | 153.50 | 153.12 | 6.05% | 2,652 |
| Jan 20, 2026 | 141.32 | 145.56 | 133.76 | 144.74 | 144.38 | 0.65% | 9,330 |
| Jan 19, 2026 | 138.48 | 150.00 | 133.26 | 143.80 | 143.44 | 1.80% | 4,492 |
| Jan 16, 2026 | 147.04 | 149.16 | 140.00 | 141.26 | 140.91 | -6.21% | 5,425 |
| Jan 15, 2026 | 153.42 | 154.22 | 150.10 | 150.62 | 150.25 | -1.00% | 2,447 |
| Jan 14, 2026 | 151.70 | 152.56 | 147.46 | 152.14 | 151.76 | 0.34% | 4,347 |
| Jan 13, 2026 | 149.18 | 151.62 | 147.30 | 151.62 | 151.24 | 5.06% | 4,396 |
| Jan 12, 2026 | 141.50 | 145.00 | 139.56 | 144.32 | 143.96 | 4.41% | 4,672 |
| Jan 9, 2026 | 135.40 | 138.68 | 135.40 | 138.22 | 137.88 | 2.96% | 857 |
| Jan 8, 2026 | 138.02 | 138.54 | 134.24 | 134.24 | 133.91 | -4.14% | 2,187 |
| Jan 7, 2026 | 137.80 | 140.14 | 135.56 | 140.04 | 139.69 | 1.48% | 4,307 |
| Jan 6, 2026 | 126.78 | 140.86 | 126.66 | 138.00 | 137.66 | 10.19% | 5,306 |
| Jan 5, 2026 | 125.56 | 126.50 | 124.88 | 125.24 | 124.93 | 3.78% | 1,193 |
| Jan 2, 2026 | 122.96 | 123.00 | 120.68 | 120.68 | 120.38 | -2.49% | 1,929 |
| Dec 30, 2025 | 122.92 | 124.00 | 122.92 | 123.76 | 123.45 | -0.19% | 379 |
| Dec 29, 2025 | 124.42 | 125.04 | 121.66 | 124.00 | 123.69 | -0.51% | 3,792 |
| Dec 23, 2025 | 125.36 | 127.30 | 124.12 | 124.64 | 124.33 | 0.18% | 4,158 |
| Dec 22, 2025 | 127.10 | 127.80 | 123.64 | 124.42 | 124.11 | -0.75% | 1,648 |
| Dec 19, 2025 | 122.52 | 125.94 | 121.30 | 125.36 | 125.05 | 7.26% | 3,944 |
| Dec 18, 2025 | 114.20 | 117.84 | 113.40 | 116.88 | 116.59 | 1.42% | 2,203 |
| Dec 17, 2025 | 114.84 | 117.68 | 114.24 | 115.24 | 114.95 | 2.42% | 5,622 |
| Dec 16, 2025 | 112.56 | 113.12 | 111.44 | 112.52 | 112.24 | 0.12% | 1,348 |
| Dec 15, 2025 | 113.54 | 115.02 | 111.66 | 112.38 | 112.10 | 0.93% | 988 |
| Dec 12, 2025 | 114.98 | 115.90 | 111.08 | 111.34 | 111.06 | -1.89% | 1,674 |
| Dec 11, 2025 | 112.68 | 114.20 | 112.68 | 113.48 | 112.85 | 0.34% | 355 |
| Dec 10, 2025 | 112.98 | 114.78 | 110.96 | 113.10 | 112.48 | 0.32% | 1,189 |
| Dec 9, 2025 | 109.02 | 112.74 | 107.78 | 112.74 | 112.12 | 3.87% | 502 |
| Dec 8, 2025 | 111.22 | 112.22 | 107.60 | 108.54 | 107.94 | -1.92% | 1,816 |
| Dec 5, 2025 | 105.88 | 111.36 | 104.92 | 110.66 | 110.05 | 4.44% | 2,800 |
| Dec 4, 2025 | 107.30 | 108.50 | 103.78 | 105.96 | 105.38 | -0.66% | 2,497 |
| Dec 3, 2025 | 108.46 | 110.04 | 104.68 | 106.66 | 106.07 | -3.21% | 5,254 |
| Dec 2, 2025 | 110.94 | 112.50 | 110.00 | 110.20 | 109.59 | -1.06% | 7,449 |
| Dec 1, 2025 | 109.96 | 112.64 | 109.52 | 111.38 | 110.77 | -0.91% | 3,526 |