Albemarle Corporation (FRA:AMC)
Germany
· Delayed Price · Currency is EUR 105.96
-0.70 (-0.66%)
Last updated: Dec 4, 2025, 9:00 AM CET
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.32 | 107.34 | 102.00 | 102.00 | 102.00 | -5.08% | 41 |
| Dec 3, 2025 | 109.96 | 109.96 | 107.46 | 107.46 | 107.46 | -2.33% | 75 |
| Dec 2, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | -1.24% | - |
| Dec 1, 2025 | 109.84 | 111.52 | 109.54 | 111.40 | 111.40 | -0.13% | 373 |
| Nov 28, 2025 | 111.70 | 112.10 | 111.50 | 111.54 | 111.54 | 2.82% | 588 |
| Nov 27, 2025 | 109.12 | 109.12 | 107.16 | 108.48 | 108.48 | -1.13% | 1,272 |
| Nov 26, 2025 | 109.46 | 110.00 | 107.68 | 109.72 | 109.72 | 1.86% | 648 |
| Nov 25, 2025 | 101.86 | 107.72 | 101.46 | 107.72 | 107.72 | 7.53% | 1,564 |
| Nov 24, 2025 | 98.89 | 100.40 | 98.80 | 100.18 | 100.18 | -1.38% | 750 |
| Nov 21, 2025 | 96.83 | 101.90 | 94.06 | 101.58 | 101.58 | 0.95% | 1,336 |
| Nov 20, 2025 | 106.44 | 108.22 | 100.62 | 100.62 | 100.62 | -7.57% | 1,235 |
| Nov 19, 2025 | 105.44 | 109.00 | 105.44 | 108.86 | 108.86 | 8.64% | 261 |
| Nov 18, 2025 | 97.33 | 101.38 | 97.33 | 100.20 | 100.20 | -1.76% | 1,267 |
| Nov 17, 2025 | 103.16 | 108.06 | 101.70 | 102.00 | 102.00 | 2.18% | 1,560 |
| Nov 14, 2025 | 95.30 | 100.70 | 92.85 | 99.82 | 99.82 | 0.87% | 431 |
| Nov 13, 2025 | 97.30 | 100.90 | 95.84 | 98.96 | 98.96 | 4.04% | 849 |
| Nov 12, 2025 | 89.54 | 95.12 | 89.39 | 95.12 | 95.12 | 7.94% | 690 |
| Nov 11, 2025 | 88.14 | 88.80 | 88.12 | 88.12 | 88.12 | -1.83% | 381 |
| Nov 10, 2025 | 85.93 | 90.51 | 85.84 | 89.76 | 89.76 | 6.31% | 1,097 |
| Nov 7, 2025 | 79.93 | 84.43 | 78.66 | 84.43 | 84.43 | 5.76% | 451 |
| Nov 6, 2025 | 80.74 | 81.49 | 79.83 | 79.83 | 79.83 | 0.53% | 525 |
| Nov 5, 2025 | 77.84 | 79.41 | 77.84 | 79.41 | 79.41 | 2.68% | 50 |
| Nov 4, 2025 | 80.58 | 80.95 | 77.34 | 77.34 | 77.34 | -7.82% | 786 |
| Nov 3, 2025 | 85.79 | 85.94 | 83.90 | 83.90 | 83.90 | -1.83% | 398 |
| Oct 31, 2025 | 84.30 | 85.46 | 83.30 | 85.46 | 85.46 | -0.37% | 776 |
| Oct 30, 2025 | 86.67 | 87.40 | 84.32 | 85.78 | 85.78 | 1.53% | 611 |
| Oct 29, 2025 | 83.57 | 85.00 | 83.57 | 84.49 | 84.49 | 2.66% | 76 |
| Oct 28, 2025 | 83.36 | 83.75 | 81.80 | 82.30 | 82.30 | -1.18% | 595 |
| Oct 27, 2025 | 92.42 | 92.42 | 83.00 | 83.28 | 83.28 | -8.90% | 1,470 |
| Oct 24, 2025 | 84.53 | 91.60 | 84.53 | 91.42 | 91.42 | 8.41% | 506 |
| Oct 23, 2025 | 79.00 | 84.33 | 79.00 | 84.33 | 84.33 | 9.32% | 827 |
| Oct 22, 2025 | 78.25 | 79.17 | 77.14 | 77.14 | 77.14 | -2.92% | 744 |
| Oct 21, 2025 | 83.38 | 83.38 | 79.46 | 79.46 | 79.46 | -3.10% | 359 |
| Oct 20, 2025 | 80.42 | 82.00 | 80.42 | 82.00 | 82.00 | 3.94% | 630 |
| Oct 17, 2025 | 78.29 | 81.31 | 75.35 | 78.89 | 78.89 | -3.86% | 1,039 |
| Oct 16, 2025 | 84.05 | 85.01 | 82.06 | 82.06 | 82.06 | -2.68% | 275 |
| Oct 15, 2025 | 83.45 | 84.69 | 83.45 | 84.32 | 84.32 | 0.37% | 110 |
| Oct 14, 2025 | 82.86 | 84.01 | 79.84 | 84.01 | 84.01 | 0.08% | 519 |
| Oct 13, 2025 | 79.42 | 85.50 | 79.42 | 83.94 | 83.94 | 7.62% | 861 |
| Oct 10, 2025 | 83.82 | 84.70 | 78.00 | 78.00 | 78.00 | -6.30% | 15,001 |
| Oct 9, 2025 | 78.80 | 86.23 | 78.80 | 83.24 | 83.24 | 5.22% | 1,991 |
| Oct 8, 2025 | 77.92 | 79.63 | 77.92 | 79.11 | 79.11 | 1.41% | 930 |
| Oct 7, 2025 | 79.31 | 79.81 | 77.49 | 78.01 | 78.01 | -1.18% | 2,959 |
| Oct 6, 2025 | 76.70 | 78.94 | 75.66 | 78.94 | 78.94 | 5.00% | 1,134 |
| Oct 3, 2025 | 75.25 | 75.77 | 74.73 | 75.18 | 75.18 | 2.20% | 403 |
| Oct 2, 2025 | 73.72 | 74.00 | 73.28 | 73.56 | 73.56 | 2.72% | 150 |
| Oct 1, 2025 | 68.61 | 72.50 | 68.61 | 71.61 | 71.61 | 4.69% | 300 |
| Sep 30, 2025 | 74.35 | 74.35 | 68.40 | 68.40 | 68.40 | -7.89% | 134 |
| Sep 29, 2025 | 75.20 | 77.42 | 73.95 | 74.26 | 74.26 | -1.30% | 1,112 |
| Sep 26, 2025 | 73.02 | 75.33 | 72.42 | 75.24 | 75.24 | 3.22% | 700 |
| Sep 25, 2025 | 70.29 | 74.38 | 70.16 | 72.89 | 72.89 | 4.52% | 1,666 |
| Sep 24, 2025 | 71.24 | 72.63 | 69.74 | 69.74 | 69.74 | 2.54% | 1,411 |
| Sep 23, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -1.83% | - |
| Sep 22, 2025 | 69.28 | 69.45 | 69.28 | 69.28 | 69.28 | -1.80% | 22 |
| Sep 19, 2025 | 69.47 | 70.55 | 69.47 | 70.55 | 70.55 | 2.14% | 120 |
| Sep 18, 2025 | 68.07 | 69.07 | 68.01 | 69.07 | 69.07 | 2.10% | 195 |
| Sep 17, 2025 | 68.33 | 68.45 | 67.65 | 67.65 | 67.65 | -1.96% | 125 |
| Sep 16, 2025 | 68.25 | 69.00 | 68.09 | 69.00 | 69.00 | 0.54% | 200 |
| Sep 15, 2025 | 65.42 | 68.88 | 65.42 | 68.63 | 68.63 | 7.45% | 540 |
| Sep 12, 2025 | 63.46 | 63.87 | 63.44 | 63.87 | 63.87 | -0.98% | 370 |
| Sep 11, 2025 | 62.64 | 64.50 | 62.49 | 64.50 | 64.16 | 1.75% | 315 |
| Sep 10, 2025 | 61.78 | 63.53 | 61.78 | 63.39 | 63.05 | 2.13% | 120 |
| Sep 9, 2025 | 69.01 | 69.61 | 60.92 | 62.07 | 61.74 | -12.63% | 773 |
| Sep 8, 2025 | 70.56 | 71.04 | 70.56 | 71.04 | 70.66 | 2.08% | 52 |
| Sep 5, 2025 | 69.61 | 70.66 | 69.59 | 69.59 | 69.22 | 3.08% | 1,235 |
| Sep 4, 2025 | 68.61 | 69.13 | 67.51 | 67.51 | 67.15 | -1.52% | 111 |
| Sep 3, 2025 | 68.42 | 68.72 | 68.21 | 68.55 | 68.18 | 0.76% | 156 |
| Sep 2, 2025 | 72.22 | 72.22 | 68.03 | 68.03 | 67.67 | -7.09% | 157 |
| Sep 1, 2025 | 72.27 | 73.50 | 72.27 | 73.22 | 72.83 | 0.19% | 233 |
| Aug 29, 2025 | 73.98 | 74.44 | 72.80 | 73.08 | 72.69 | -2.92% | 425 |
| Aug 28, 2025 | 74.10 | 75.28 | 74.10 | 75.28 | 74.88 | -0.19% | 230 |
| Aug 27, 2025 | 70.53 | 75.42 | 70.53 | 75.42 | 75.02 | 5.60% | 450 |
| Aug 26, 2025 | 69.62 | 71.42 | 69.62 | 71.42 | 71.04 | 2.61% | 150 |
| Aug 25, 2025 | 69.07 | 69.90 | 69.07 | 69.60 | 69.23 | -0.32% | 150 |
| Aug 22, 2025 | 66.94 | 69.82 | 66.94 | 69.82 | 69.45 | 4.02% | 50 |
| Aug 21, 2025 | 67.04 | 67.12 | 67.04 | 67.12 | 66.76 | 0.24% | 200 |
| Aug 20, 2025 | 67.52 | 67.79 | 66.96 | 66.96 | 66.60 | -2.94% | 1,025 |
| Aug 19, 2025 | 71.01 | 71.01 | 68.99 | 68.99 | 68.62 | -4.84% | 319 |
| Aug 18, 2025 | 70.31 | 72.50 | 70.00 | 72.50 | 72.11 | 3.66% | 370 |
| Aug 15, 2025 | 69.59 | 70.29 | 69.54 | 69.94 | 69.57 | 0.42% | 383 |
| Aug 14, 2025 | 68.89 | 69.84 | 68.12 | 69.65 | 69.28 | 0.58% | 1,929 |
| Aug 13, 2025 | 66.83 | 69.50 | 66.83 | 69.25 | 68.88 | 2.76% | 3,030 |
| Aug 12, 2025 | 70.01 | 70.50 | 65.00 | 67.39 | 67.03 | -3.60% | 3,445 |
| Aug 11, 2025 | 69.37 | 71.71 | 69.37 | 69.91 | 69.54 | 7.62% | 1,684 |
| Aug 8, 2025 | 61.53 | 64.96 | 61.53 | 64.96 | 64.61 | 6.67% | 535 |
| Aug 7, 2025 | 59.11 | 60.90 | 59.11 | 60.90 | 60.57 | 4.55% | 525 |
| Aug 6, 2025 | 59.24 | 59.52 | 58.25 | 58.25 | 57.94 | -3.22% | 202 |
| Aug 5, 2025 | 59.40 | 60.19 | 59.40 | 60.19 | 59.87 | 1.83% | 70 |
| Aug 4, 2025 | 58.88 | 59.89 | 58.88 | 59.11 | 58.79 | 1.88% | 594 |
| Aug 1, 2025 | 59.71 | 60.90 | 57.61 | 58.02 | 57.71 | -2.60% | 984 |
| Jul 31, 2025 | 64.75 | 64.75 | 58.00 | 59.57 | 59.25 | -2.58% | 1,245 |
| Jul 30, 2025 | 61.29 | 62.00 | 60.84 | 61.15 | 60.82 | -1.05% | 265 |
| Jul 29, 2025 | 62.56 | 63.84 | 61.80 | 61.80 | 61.47 | -3.44% | 2,852 |
| Jul 28, 2025 | 68.83 | 69.60 | 64.00 | 64.00 | 63.66 | -9.73% | 2,335 |
| Jul 25, 2025 | 72.23 | 72.73 | 70.63 | 70.90 | 70.52 | -2.56% | 1,620 |
| Jul 24, 2025 | 69.21 | 72.76 | 69.21 | 72.76 | 72.37 | 8.74% | 1,382 |
| Jul 23, 2025 | 70.21 | 71.12 | 66.70 | 66.91 | 66.55 | -5.65% | 730 |
| Jul 22, 2025 | 66.70 | 70.92 | 66.70 | 70.92 | 70.54 | 7.23% | 205 |
| Jul 21, 2025 | 66.94 | 68.99 | 66.14 | 66.14 | 65.79 | 0.46% | 376 |
| Jul 18, 2025 | 66.35 | 66.35 | 65.84 | 65.84 | 65.49 | -0.15% | 199 |