Albemarle Corporation (VIE:ALBE)
Austria
· Delayed Price · Currency is EUR 141.54
-0.02 (-0.01%)
At close: Mar 9, 2026
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 138.72 | 141.54 | 136.40 | 141.54 | 141.54 | -0.01% | 167 |
| Mar 6, 2026 | 141.32 | 141.56 | 137.48 | 141.56 | 141.56 | -0.97% | 164 |
| Mar 5, 2026 | 146.12 | 146.22 | 142.94 | 142.94 | 142.94 | -1.99% | 246 |
| Mar 4, 2026 | 141.28 | 148.10 | 141.28 | 145.84 | 145.84 | 4.13% | 574 |
| Mar 3, 2026 | 147.00 | 147.00 | 138.36 | 140.06 | 140.06 | -8.71% | 410 |
| Mar 2, 2026 | 146.72 | 153.42 | 146.00 | 153.42 | 153.42 | 0.30% | 348 |
| Feb 27, 2026 | 156.84 | 157.94 | 152.96 | 152.96 | 152.96 | -3.20% | 359 |
| Feb 26, 2026 | 165.44 | 165.44 | 158.02 | 158.02 | 158.02 | -6.38% | 447 |
| Feb 25, 2026 | 160.30 | 173.40 | 160.30 | 168.78 | 168.78 | 5.92% | 1,637 |
| Feb 24, 2026 | 151.58 | 159.34 | 151.58 | 159.34 | 159.34 | 8.72% | 337 |
| Feb 23, 2026 | 142.54 | 146.56 | 142.54 | 146.56 | 146.56 | 2.19% | - |
| Feb 20, 2026 | 143.62 | 144.44 | 141.54 | 143.42 | 143.42 | -0.22% | 328 |
| Feb 19, 2026 | 144.96 | 144.96 | 140.60 | 143.74 | 143.74 | -2.92% | 296 |
| Feb 18, 2026 | 144.04 | 148.06 | 144.04 | 148.06 | 148.06 | 4.12% | - |
| Feb 17, 2026 | 138.82 | 143.08 | 138.82 | 142.20 | 142.20 | 3.01% | 164 |
| Feb 16, 2026 | 139.72 | 142.36 | 138.04 | 138.04 | 138.04 | -1.79% | 132 |
| Feb 13, 2026 | 134.24 | 140.56 | 133.34 | 140.56 | 140.56 | 5.57% | 82 |
| Feb 12, 2026 | 144.48 | 147.64 | 133.14 | 133.14 | 133.14 | -8.20% | 148 |
| Feb 11, 2026 | 145.54 | 147.56 | 144.30 | 145.04 | 145.04 | 4.35% | 984 |
| Feb 10, 2026 | 138.50 | 139.00 | 138.32 | 139.00 | 139.00 | 0.38% | - |
| Feb 9, 2026 | 137.92 | 138.52 | 134.34 | 138.48 | 138.48 | 0.74% | 122 |
| Feb 6, 2026 | 132.80 | 137.46 | 132.40 | 137.46 | 137.46 | 2.95% | 328 |
| Feb 5, 2026 | 139.20 | 139.70 | 133.50 | 133.52 | 133.52 | -5.92% | 619 |
| Feb 4, 2026 | 145.00 | 148.06 | 141.92 | 141.92 | 141.92 | -2.35% | 205 |
| Feb 3, 2026 | 144.54 | 146.96 | 144.36 | 145.34 | 145.34 | 2.51% | 264 |
| Feb 2, 2026 | 131.82 | 145.40 | 131.82 | 141.78 | 141.78 | -0.69% | 560 |
| Jan 30, 2026 | 143.32 | 143.54 | 138.78 | 142.76 | 142.76 | -5.00% | 331 |
| Jan 29, 2026 | 152.56 | 156.02 | 150.28 | 150.28 | 150.28 | -1.93% | 796 |
| Jan 28, 2026 | 162.04 | 162.24 | 153.24 | 153.24 | 153.24 | -5.49% | - |
| Jan 27, 2026 | 159.78 | 162.98 | 158.20 | 162.14 | 162.14 | 1.44% | 467 |
| Jan 26, 2026 | 159.60 | 161.82 | 158.24 | 159.84 | 159.84 | -0.81% | 656 |
| Jan 23, 2026 | 163.42 | 163.42 | 158.78 | 161.14 | 161.14 | 1.64% | 205 |
| Jan 22, 2026 | 155.24 | 158.54 | 151.80 | 158.54 | 158.54 | 3.43% | 174 |
| Jan 21, 2026 | 150.22 | 153.28 | 150.22 | 153.28 | 153.28 | 5.78% | 393 |
| Jan 20, 2026 | 140.98 | 144.90 | 136.82 | 144.90 | 144.90 | 1.61% | 410 |
| Jan 19, 2026 | 136.44 | 142.60 | 136.44 | 142.60 | 142.60 | 0.79% | 77 |
| Jan 16, 2026 | 146.66 | 147.08 | 140.28 | 141.48 | 141.48 | -4.55% | 729 |
| Jan 15, 2026 | 153.00 | 154.20 | 148.22 | 148.22 | 148.22 | -2.70% | 676 |
| Jan 14, 2026 | 151.52 | 152.68 | 149.04 | 152.34 | 152.34 | 0.74% | 551 |
| Jan 13, 2026 | 148.58 | 151.22 | 147.88 | 151.22 | 151.22 | 4.46% | 584 |
| Jan 12, 2026 | 140.78 | 144.76 | 139.90 | 144.76 | 144.76 | 4.66% | 738 |
| Jan 9, 2026 | 135.64 | 138.58 | 134.96 | 138.32 | 138.32 | 2.63% | 246 |
| Jan 8, 2026 | 137.28 | 138.14 | 134.78 | 134.78 | 134.78 | -4.04% | 82 |
| Jan 7, 2026 | 137.62 | 140.46 | 135.00 | 140.46 | 140.46 | 1.92% | 197 |
| Jan 6, 2026 | 127.50 | 137.82 | 127.40 | 137.82 | 137.82 | 9.89% | 328 |
| Jan 5, 2026 | 125.66 | 126.36 | 124.66 | 125.42 | 125.42 | 3.72% | 82 |
| Jan 2, 2026 | 121.74 | 122.82 | 120.92 | 120.92 | 120.92 | -2.15% | - |
| Dec 30, 2025 | 122.06 | 123.58 | 122.06 | 123.58 | 123.58 | 0.13% | - |
| Dec 29, 2025 | 123.84 | 124.76 | 122.26 | 123.42 | 123.42 | -0.80% | 164 |
| Dec 23, 2025 | 124.72 | 127.18 | 124.36 | 124.42 | 124.42 | -0.51% | 370 |
| Dec 22, 2025 | 127.50 | 127.50 | 124.14 | 125.06 | 125.06 | -0.75% | 480 |
| Dec 19, 2025 | 122.96 | 126.00 | 121.60 | 126.00 | 126.00 | 7.80% | 270 |
| Dec 18, 2025 | 113.76 | 116.88 | 113.76 | 116.88 | 116.88 | 1.18% | 135 |
| Dec 17, 2025 | 114.86 | 117.20 | 114.04 | 115.52 | 115.52 | 2.70% | 1,010 |
| Dec 16, 2025 | 112.52 | 113.74 | 111.64 | 112.48 | 112.48 | -0.12% | 31 |
| Dec 15, 2025 | 113.74 | 114.70 | 112.62 | 112.62 | 112.62 | 1.28% | 139 |
| Dec 12, 2025 | 115.26 | 115.70 | 111.20 | 111.20 | 111.20 | -1.84% | 142 |
| Dec 10, 2025 | 111.68 | 114.42 | 111.56 | 113.28 | 112.94 | 1.02% | 271 |
| Dec 9, 2025 | 109.02 | 112.14 | 107.90 | 112.14 | 111.80 | 3.11% | 2 |
| Dec 8, 2025 | 111.10 | 111.94 | 108.54 | 108.76 | 108.43 | -1.36% | 271 |
| Dec 5, 2025 | 105.28 | 110.26 | 105.28 | 110.26 | 109.92 | 3.94% | 255 |
| Dec 4, 2025 | 107.64 | 108.16 | 106.04 | 106.08 | 105.76 | -0.60% | 371 |
| Dec 3, 2025 | 109.82 | 110.04 | 106.00 | 106.72 | 106.40 | -2.84% | 636 |
| Dec 2, 2025 | 110.48 | 112.48 | 109.84 | 109.84 | 109.51 | -1.40% | 273 |
| Dec 1, 2025 | 110.32 | 112.06 | 109.74 | 111.40 | 111.06 | -0.78% | 138 |
| Nov 28, 2025 | 111.74 | 112.28 | 109.40 | 112.28 | 111.94 | 3.58% | 102 |
| Nov 27, 2025 | 109.00 | 109.14 | 107.56 | 108.40 | 108.07 | -0.81% | 3 |
| Nov 26, 2025 | 108.14 | 109.28 | 106.84 | 109.28 | 108.95 | 2.98% | 460 |
| Nov 25, 2025 | 102.46 | 106.12 | 101.42 | 106.12 | 105.80 | 5.28% | 311 |
| Nov 24, 2025 | 98.60 | 100.80 | 98.60 | 100.80 | 100.49 | 0.30% | 323 |
| Nov 21, 2025 | 95.25 | 100.50 | 94.92 | 100.50 | 100.19 | -2.01% | 830 |
| Nov 20, 2025 | 107.30 | 108.36 | 102.56 | 102.56 | 102.25 | -6.32% | 679 |
| Nov 19, 2025 | 105.64 | 109.70 | 105.64 | 109.48 | 109.15 | 4.57% | 485 |
| Nov 18, 2025 | 97.58 | 104.70 | 97.58 | 104.70 | 104.38 | -2.06% | 543 |
| Nov 17, 2025 | 103.12 | 107.88 | 103.12 | 106.90 | 106.57 | 6.54% | 565 |
| Nov 14, 2025 | 95.71 | 100.34 | 93.61 | 100.34 | 100.03 | -0.99% | 527 |
| Nov 13, 2025 | 97.60 | 101.52 | 95.70 | 101.34 | 101.03 | 8.30% | 822 |
| Nov 12, 2025 | 89.58 | 93.68 | 88.71 | 93.57 | 93.29 | 5.96% | 410 |
| Nov 11, 2025 | 89.12 | 89.12 | 87.98 | 88.31 | 88.04 | -0.62% | 464 |
| Nov 10, 2025 | 86.60 | 88.99 | 85.78 | 88.86 | 88.59 | 8.22% | 1,201 |
| Nov 7, 2025 | 80.16 | 82.11 | 77.99 | 82.11 | 81.86 | 2.38% | 291 |
| Nov 6, 2025 | 81.36 | 83.85 | 79.95 | 80.20 | 79.96 | 0.69% | 1,333 |
| Nov 5, 2025 | 77.67 | 79.65 | 77.41 | 79.65 | 79.41 | 2.23% | 536 |
| Nov 4, 2025 | 81.26 | 81.26 | 77.73 | 77.91 | 77.67 | -7.31% | 545 |
| Nov 3, 2025 | 85.34 | 85.77 | 84.05 | 84.05 | 83.79 | -2.05% | 6 |
| Oct 31, 2025 | 84.70 | 85.95 | 83.76 | 85.81 | 85.55 | -0.67% | 400 |
| Oct 30, 2025 | 86.70 | 87.54 | 84.36 | 86.39 | 86.13 | 0.93% | 612 |
| Oct 29, 2025 | 84.28 | 86.27 | 83.24 | 85.59 | 85.33 | 3.31% | 542 |
| Oct 28, 2025 | 84.04 | 84.04 | 82.56 | 82.85 | 82.60 | -2.96% | 405 |
| Oct 27, 2025 | 92.51 | 92.51 | 85.38 | 85.38 | 85.12 | -5.32% | 1,359 |
| Oct 24, 2025 | 84.70 | 90.18 | 84.70 | 90.18 | 89.91 | 9.12% | 272 |
| Oct 23, 2025 | 79.06 | 82.64 | 79.06 | 82.64 | 82.39 | 6.30% | 795 |
| Oct 22, 2025 | 79.11 | 79.11 | 77.74 | 77.74 | 77.50 | -2.20% | 154 |
| Oct 21, 2025 | 82.96 | 82.96 | 79.49 | 79.49 | 79.25 | -4.40% | 3 |
| Oct 20, 2025 | 80.67 | 83.15 | 80.43 | 83.15 | 82.90 | 4.20% | 306 |
| Oct 17, 2025 | 79.37 | 81.78 | 75.85 | 79.80 | 79.56 | -3.34% | 828 |
| Oct 16, 2025 | 84.63 | 84.71 | 82.56 | 82.56 | 82.31 | -1.96% | 323 |
| Oct 15, 2025 | 83.17 | 85.07 | 83.17 | 84.21 | 83.95 | 3.08% | 295 |
| Oct 14, 2025 | 81.10 | 82.77 | 79.81 | 81.69 | 81.44 | -3.17% | 135 |
| Oct 13, 2025 | 80.41 | 84.36 | 80.23 | 84.36 | 84.10 | 5.77% | 158 |