Albemarle Corporation (FRA:AMC)
Germany
· Delayed Price · Currency is EUR 72.45
-1.63 (-2.20%)
At close: Aug 28, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 74.04 | 74.08 | 72.84 | 72.84 | - | 0.54% | 917 |
| Aug 28, 2025 | 74.66 | 75.80 | 71.89 | 72.45 | - | -2.20% | 1,370 |
| Aug 27, 2025 | 70.69 | 74.08 | 70.10 | 74.08 | - | 5.56% | 1,906 |
| Aug 26, 2025 | 70.32 | 71.31 | 69.80 | 70.18 | - | -0.17% | 2,048 |
| Aug 25, 2025 | 69.60 | 70.30 | 68.76 | 70.30 | - | 0.89% | 1,063 |
| Aug 22, 2025 | 67.48 | 69.97 | 66.91 | 69.68 | - | 3.18% | 838 |
| Aug 21, 2025 | 67.59 | 67.59 | 66.81 | 67.53 | - | 0.03% | 304 |
| Aug 20, 2025 | 67.13 | 67.81 | 66.08 | 67.51 | - | -3.04% | 1,271 |
| Aug 19, 2025 | 71.03 | 71.20 | 69.51 | 69.63 | - | -3.28% | 865 |
| Aug 18, 2025 | 70.10 | 72.00 | 69.82 | 71.99 | - | 2.59% | 2,074 |
| Aug 15, 2025 | 70.46 | 70.62 | 69.94 | 70.17 | - | 2.86% | 852 |
| Aug 14, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | - | - | 3,427 |
| Aug 13, 2025 | 68.04 | 69.13 | 67.57 | 68.22 | - | -0.45% | 1,674 |
| Aug 12, 2025 | 68.53 | 69.40 | 65.36 | 68.53 | - | -3.56% | 2,748 |
| Aug 11, 2025 | 69.48 | 73.35 | 69.22 | 71.06 | - | 11.61% | 9,239 |
| Aug 8, 2025 | 62.65 | 63.67 | 61.86 | 63.67 | - | 5.19% | 685 |
| Aug 7, 2025 | 59.34 | 62.83 | 59.25 | 60.53 | - | 4.27% | 302 |
| Aug 6, 2025 | 59.15 | 59.60 | 58.05 | 58.05 | - | -0.67% | 775 |
| Aug 5, 2025 | 59.43 | 59.96 | 58.44 | 58.44 | - | -2.03% | 605 |
| Aug 4, 2025 | 59.45 | 59.95 | 59.17 | 59.65 | - | 3.25% | 55 |
| Aug 1, 2025 | 60.15 | 60.63 | 57.20 | 57.77 | - | -1.68% | 3,216 |
| Jul 31, 2025 | 64.00 | 65.32 | 58.62 | 58.76 | - | -3.72% | 2,203 |
| Jul 30, 2025 | 61.13 | 61.90 | 60.80 | 61.03 | - | -1.99% | 630 |
| Jul 29, 2025 | 63.02 | 63.82 | 62.27 | 62.27 | - | -4.19% | 4,240 |
| Jul 28, 2025 | 69.72 | 69.80 | 64.93 | 64.99 | - | -8.45% | 9,045 |
| Jul 25, 2025 | 72.51 | 72.73 | 70.00 | 70.99 | - | -1.22% | 4,820 |
| Jul 24, 2025 | 69.49 | 72.99 | 69.49 | 71.87 | - | 6.66% | 2,778 |
| Jul 23, 2025 | 70.01 | 71.52 | 67.37 | 67.38 | - | -2.99% | 2,496 |
| Jul 22, 2025 | 67.04 | 69.46 | 66.74 | 69.46 | - | 4.69% | 1,250 |
| Jul 21, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | - | - | 2,844 |
| Jul 18, 2025 | 66.61 | 67.90 | 65.32 | 66.35 | - | 2.31% | 4,021 |
| Jul 17, 2025 | 63.54 | 65.18 | 63.54 | 64.85 | - | 6.66% | 1,280 |
| Jul 16, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | - | - | 940 |
| Jul 15, 2025 | 61.23 | 62.31 | 60.63 | 60.80 | - | -0.07% | 5,604 |
| Jul 14, 2025 | 61.74 | 61.92 | 60.51 | 60.84 | - | -0.41% | 2,159 |
| Jul 11, 2025 | 62.70 | 62.70 | 60.35 | 61.09 | - | -5.65% | 3,881 |
| Jul 10, 2025 | 60.58 | 65.01 | 60.58 | 64.75 | - | 8.30% | 758 |
| Jul 9, 2025 | 60.05 | 60.54 | 58.89 | 59.79 | - | -0.37% | 909 |
| Jul 8, 2025 | 56.42 | 61.42 | 55.96 | 60.01 | - | 7.95% | 1,821 |
| Jul 7, 2025 | 56.99 | 56.99 | 55.55 | 55.59 | - | -4.07% | 277 |
| Jul 4, 2025 | 59.90 | 59.90 | 56.84 | 57.95 | - | 1.17% | 481 |
| Jul 3, 2025 | 57.56 | 58.67 | 57.25 | 57.28 | - | -0.80% | 1,534 |
| Jul 2, 2025 | 53.93 | 57.74 | 53.93 | 57.74 | - | 3.64% | 750 |
| Jul 1, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | - | - | 868 |
| Jun 30, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | - | - | 577 |
| Jun 27, 2025 | 55.25 | 56.55 | 55.25 | 55.71 | - | 1.53% | 969 |
| Jun 26, 2025 | 52.28 | 54.87 | 52.28 | 54.87 | - | 6.77% | 612 |
| Jun 25, 2025 | 51.75 | 52.03 | 51.17 | 51.39 | - | -1.93% | 118 |
| Jun 24, 2025 | 50.65 | 52.51 | 50.65 | 52.40 | - | 6.24% | 438 |
| Jun 23, 2025 | 49.69 | 50.04 | 48.78 | 49.32 | - | -1.03% | 3,044 |