Skip to main content
Albemarle Corporation (VIE:ALBE)
Austria flag Austria · Delayed Price · Currency is EUR
165.30
+6.30 (3.96%)
Last updated: Apr 29, 2026, 11:00 AM CET

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026170.75171.20170.15170.15-3.37%-
Apr 27, 2026161.60164.60160.10164.60164.602.49%136
Apr 24, 2026171.25171.25160.60160.60160.60-2.16%192
Apr 23, 2026164.95166.25164.15164.15164.150.21%88
Apr 22, 2026168.10171.70163.80163.80163.80-1.74%-
Apr 21, 2026165.25167.15164.00166.70166.70-0.27%141
Apr 20, 2026168.70168.70167.15167.15167.150.57%-
Apr 17, 2026180.40180.40166.20166.20166.20-3.34%64
Apr 16, 2026159.40171.95159.40171.95171.958.14%64
Apr 15, 2026159.25159.80159.00159.00159.00-0.63%-
Apr 14, 2026158.45160.60158.05160.00160.000.06%192
Apr 13, 2026150.65159.90150.25159.90159.906.46%64
Apr 10, 2026147.65150.20147.05150.20150.201.21%134
Apr 9, 2026151.30151.50148.40148.40148.40-1.33%-
Apr 8, 2026153.45155.25150.40150.40150.400.50%-
Apr 7, 2026149.80151.60149.65149.65149.65-3.45%-
Apr 2, 2026151.16155.00151.16155.00155.000.23%64
Apr 1, 2026155.44157.44154.40154.64154.64-1.01%64
Mar 31, 2026153.08158.32153.08156.22156.22-0.28%492
Mar 30, 2026155.66161.82155.66156.66156.660.37%328
Mar 27, 2026157.16157.16151.86156.08156.081.42%246
Mar 26, 2026155.70157.26153.38153.90153.90-3.05%82
Mar 25, 2026154.60158.74154.60158.74158.744.95%-
Mar 24, 2026146.04151.26144.28151.26151.265.48%-
Mar 23, 2026130.42145.82130.42143.40143.404.82%159
Mar 20, 2026141.76141.76136.80136.80136.80-2.55%-
Mar 19, 2026141.50141.50138.54140.38140.38-4.43%-
Mar 18, 2026144.36146.88142.10146.88146.885.65%82
Mar 13, 2026142.90143.26139.02139.02139.02-3.22%328
Mar 11, 2026144.08146.12141.38143.64143.29-1.52%328
Mar 10, 2026145.70148.34145.70145.86145.503.05%169
Mar 9, 2026138.72141.54136.40141.54141.19-0.01%167
Mar 6, 2026141.32141.56137.48141.56141.21-0.97%164
Mar 5, 2026146.12146.22142.94142.94142.59-1.99%246
Mar 4, 2026141.28148.10141.28145.84145.484.13%574
Mar 3, 2026147.00147.00138.36140.06139.72-8.71%410
Mar 2, 2026146.72153.42146.00153.42153.040.30%348
Feb 27, 2026156.84157.94152.96152.96152.59-3.20%359
Feb 26, 2026165.44165.44158.02158.02157.63-6.38%447
Feb 25, 2026160.30173.40160.30168.78168.375.92%1,637
Feb 24, 2026151.58159.34151.58159.34158.958.72%337
Feb 23, 2026142.54146.56142.54146.56146.202.19%-
Feb 20, 2026143.62144.44141.54143.42143.07-0.22%328
Feb 19, 2026144.96144.96140.60143.74143.39-2.92%296
Feb 18, 2026144.04148.06144.04148.06147.704.12%-
Feb 17, 2026138.82143.08138.82142.20141.853.01%164
Feb 16, 2026139.72142.36138.04138.04137.70-1.79%132
Feb 13, 2026134.24140.56133.34140.56140.225.57%82
Feb 12, 2026144.48147.64133.14133.14132.81-8.20%148
Feb 11, 2026145.54147.56144.30145.04144.694.35%984
Feb 10, 2026138.50139.00138.32139.00138.660.38%-
Feb 9, 2026137.92138.52134.34138.48138.140.74%122
Feb 6, 2026132.80137.46132.40137.46137.122.95%328
Feb 5, 2026139.20139.70133.50133.52133.19-5.92%619
Feb 4, 2026145.00148.06141.92141.92141.57-2.35%205
Feb 3, 2026144.54146.96144.36145.34144.982.51%264
Feb 2, 2026131.82145.40131.82141.78141.43-0.69%560
Jan 30, 2026143.32143.54138.78142.76142.41-5.00%331
Jan 29, 2026152.56156.02150.28150.28149.91-1.93%796
Jan 28, 2026162.04162.24153.24153.24152.87-5.49%-
Jan 27, 2026159.78162.98158.20162.14161.741.44%467
Jan 26, 2026159.60161.82158.24159.84159.45-0.81%656
Jan 23, 2026163.42163.42158.78161.14160.751.64%205
Jan 22, 2026155.24158.54151.80158.54158.153.43%174
Jan 21, 2026150.22153.28150.22153.28152.915.78%393
Jan 20, 2026140.98144.90136.82144.90144.551.61%410
Jan 19, 2026136.44142.60136.44142.60142.250.79%77
Jan 16, 2026146.66147.08140.28141.48141.13-4.55%729
Jan 15, 2026153.00154.20148.22148.22147.86-2.70%676
Jan 14, 2026151.52152.68149.04152.34151.970.74%551
Jan 13, 2026148.58151.22147.88151.22150.854.46%584
Jan 12, 2026140.78144.76139.90144.76144.414.66%738
Jan 9, 2026135.64138.58134.96138.32137.982.63%246
Jan 8, 2026137.28138.14134.78134.78134.45-4.04%82
Jan 7, 2026137.62140.46135.00140.46140.121.92%197
Jan 6, 2026127.50137.82127.40137.82137.489.89%328
Jan 5, 2026125.66126.36124.66125.42125.113.72%82
Jan 2, 2026121.74122.82120.92120.92120.62-2.15%-
Dec 30, 2025122.06123.58122.06123.58123.280.13%-
Dec 29, 2025123.84124.76122.26123.42123.12-0.80%164
Dec 23, 2025124.72127.18124.36124.42124.12-0.51%370
Dec 22, 2025127.50127.50124.14125.06124.75-0.75%480
Dec 19, 2025122.96126.00121.60126.00125.697.80%270
Dec 18, 2025113.76116.88113.76116.88116.591.18%135
Dec 17, 2025114.86117.20114.04115.52115.242.70%1,010
Dec 16, 2025112.52113.74111.64112.48112.20-0.12%31
Dec 15, 2025113.74114.70112.62112.62112.341.28%139
Dec 12, 2025115.26115.70111.20111.20110.93-1.84%142
Dec 10, 2025111.68114.42111.56113.28112.661.02%271
Dec 9, 2025109.02112.14107.90112.14111.533.11%2
Dec 8, 2025111.10111.94108.54108.76108.16-1.36%271
Dec 5, 2025105.28110.26105.28110.26109.663.94%255
Dec 4, 2025107.64108.16106.04106.08105.50-0.60%371
Dec 3, 2025109.82110.04106.00106.72106.14-2.84%636
Dec 2, 2025110.48112.48109.84109.84109.24-1.40%273
Dec 1, 2025110.32112.06109.74111.40110.79-0.78%138
Nov 28, 2025111.74112.28109.40112.28111.663.58%102
Nov 27, 2025109.00109.14107.56108.40107.81-0.81%3
Nov 26, 2025108.14109.28106.84109.28108.682.98%460
Nov 25, 2025102.46106.12101.42106.12105.545.28%311