Albemarle Corp (ALB.PA) stock
ALB.PANYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31Also trades as ALB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 19/3036% below fair value
$43.96+1.77 (+4.20%)
Close on Nov 5, 2026Market cap $11.61BP/E 23.8Yield 1.65%
Price history
Albemarle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$43.96
+4.20% on the day
52-week range
$40.47 – $86.93
-49.4% from the high
Change over 52 weeks
+3.7%
From $42.39 on Nov 5, 2025
Average volume
278,901
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | $42.32 | $44.73 | $42.32 | $43.96 | +4.20% | 38,070 |
| Nov 4, 2026 | $41.15 | $42.57 | $41.15 | $42.19 | +3.64% | 63,650 |
| Nov 3, 2026 | $40.56 | $40.87 | $40.50 | $40.71 | -0.02% | 1,519,978 |
| Nov 2, 2026 | $41.70 | $41.72 | $40.72 | $40.72 | -0.83% | 92,334 |
| Oct 30, 2026 | $40.98 | $41.51 | $40.47 | $41.06 | -1.70% | 270,497 |
| Oct 29, 2026 | $42.45 | $42.45 | $41.63 | $41.77 | -2.82% | 121,101 |
| Oct 28, 2026 | $43.30 | $43.30 | $42.57 | $42.98 | -1.58% | 707,664 |
| Oct 27, 2026 | $42.27 | $44.19 | $42.27 | $43.67 | +4.17% | 164,564 |
| Oct 26, 2026 | $41.82 | $42.30 | $41.30 | $41.92 | +0.38% | 113,049 |
| Oct 23, 2026 | $41.40 | $41.89 | $41.31 | $41.76 | +1.19% | 76,373 |
| Oct 22, 2026 | $41.50 | $41.50 | $40.96 | $41.27 | -1.64% | 52,648 |
| Oct 21, 2026 | $42.26 | $42.26 | $41.45 | $41.96 | -1.25% | 162,596 |
| Oct 20, 2026 | $42.07 | $42.58 | $41.78 | $42.49 | +1.17% | 52,182 |
| Oct 19, 2026 | $42.26 | $42.49 | $41.87 | $42.00 | -0.92% | 180,232 |
| Oct 16, 2026 | $43.41 | $43.41 | $42.00 | $42.39 | -1.72% | 106,890 |
| Oct 15, 2026 | $42.61 | $43.14 | $42.30 | $43.13 | +0.52% | 1,017,102 |
| Oct 14, 2026 | $43.52 | $43.52 | $42.75 | $42.91 | -0.10% | 188,505 |
| Oct 13, 2026 | $42.79 | $43.02 | $42.22 | $42.95 | -0.39% | 504,020 |
| Oct 12, 2026 | $43.00 | $43.26 | $42.65 | $43.12 | -2.27% | 117,349 |
| Oct 9, 2026 | $44.74 | $44.74 | $43.97 | $44.12 | -0.32% | 41,053 |
| Oct 8, 2026 | $44.57 | $44.57 | $43.74 | $44.26 | -0.72% | 263,888 |
| Oct 7, 2026 | $45.11 | $45.11 | $44.39 | $44.58 | -2.81% | 61,208 |
| Oct 6, 2026 | $45.43 | $46.01 | $45.43 | $45.87 | +1.91% | 13,584 |
| Oct 5, 2026 | $45.55 | $45.55 | $44.75 | $45.01 | -0.20% | 17,325 |
| Oct 2, 2026 | $45.48 | $45.54 | $44.50 | $45.10 | -0.42% | 791,176 |
| Oct 1, 2026 | $45.18 | $45.60 | $44.32 | $45.29 | -0.77% | 236,906 |
| Sep 30, 2026 | $46.01 | $46.05 | $45.30 | $45.64 | -0.52% | 323,970 |
| Sep 29, 2026 | $45.49 | $45.97 | $45.36 | $45.88 | +0.26% | 109,249 |
| Sep 28, 2026 | $46.00 | $46.13 | $44.84 | $45.76 | -0.80% | 384,836 |
| Sep 25, 2026 | $46.15 | $47.18 | $46.13 | $46.13 | +0.17% | 46,088 |
| Sep 24, 2026 | $47.05 | $47.05 | $46.05 | $46.05 | -2.79% | 253,353 |
| Sep 23, 2026 | $47.99 | $48.32 | $47.37 | $47.37 | -2.99% | 49,676 |
| Sep 22, 2026 | $47.80 | $49.21 | $47.67 | $48.83 | +2.45% | 42,866 |
| Sep 21, 2026 | $47.59 | $47.93 | $47.39 | $47.66 | +1.58% | 14,895 |
| Sep 18, 2026 | $48.81 | $48.81 | $46.78 | $46.92 | -3.36% | 595,595 |
| Sep 17, 2026 | $47.30 | $48.77 | $47.30 | $48.55 | +4.30% | 64,918 |
| Sep 16, 2026 | $48.38 | $48.38 | $45.93 | $46.55 | -2.92% | 83,160 |
| Sep 15, 2026 | $48.50 | $48.50 | $47.47 | $47.95 | -0.60% | 170,634 |
| Sep 14, 2026 | $48.97 | $48.97 | $48.11 | $48.24 | -2.07% | 19,545 |
| Sep 11, 2026 | $50.27 | $50.27 | $49.17 | $49.26 | -2.53% | 264,076 |
| Sep 10, 2026 | $51.69 | $51.69 | $50.54 | $50.54 | -2.62% | 20,437 |
| Sep 9, 2026 | $52.69 | $52.69 | $51.26 | $51.90 | -2.20% | 131,504 |
| Sep 8, 2026 | $51.79 | $53.76 | $51.79 | $53.07 | +2.06% | 2,466,382 |
| Sep 4, 2026 | $53.31 | $53.47 | $50.98 | $52.00 | -3.81% | 33,772 |
| Sep 3, 2026 | $55.13 | $55.93 | $53.92 | $54.06 | -3.29% | 275,196 |
| Sep 2, 2026 | $55.05 | $56.00 | $54.81 | $55.90 | +1.54% | 283,715 |
| Sep 1, 2026 | $54.34 | $55.74 | $53.74 | $55.05 | +0.44% | 27,700 |
| Aug 31, 2026 | $55.54 | $55.54 | $54.56 | $54.81 | -2.02% | 79,578 |
| Aug 28, 2026 | $55.84 | $57.09 | $55.47 | $55.94 | +1.08% | 31,198 |
| Aug 27, 2026 | $54.68 | $55.57 | $54.35 | $55.34 | +0.62% | 22,328 |
| Aug 26, 2026 | $54.85 | $55.25 | $54.41 | $55.00 | +0.53% | 414,463 |
| Aug 25, 2026 | $56.34 | $56.34 | $54.08 | $54.71 | -3.98% | 47,736 |
| Aug 24, 2026 | $57.72 | $58.22 | $56.91 | $56.98 | -1.33% | 181,406 |
| Aug 21, 2026 | $56.12 | $58.02 | $56.11 | $57.75 | +5.19% | 242,041 |
| Aug 20, 2026 | $55.07 | $55.13 | $54.80 | $54.90 | 0.00% | 420,305 |
| Aug 19, 2026 | $54.73 | $55.86 | $53.65 | $54.90 | +2.52% | 178,547 |
| Aug 18, 2026 | $53.92 | $54.12 | $53.15 | $53.55 | -2.12% | 28,465 |
| Aug 17, 2026 | $55.80 | $55.80 | $54.00 | $54.71 | -1.95% | 245,487 |
| Aug 14, 2026 | $54.41 | $55.80 | $54.41 | $55.80 | +2.42% | 183,696 |
| Aug 13, 2026 | $53.51 | $55.28 | $53.51 | $54.48 | +1.98% | 152,430 |
| Aug 12, 2026 | $54.97 | $54.97 | $53.42 | $53.42 | -1.11% | 556,491 |
| Aug 11, 2026 | $54.46 | $55.02 | $53.83 | $54.02 | -1.67% | 17,921 |
| Aug 10, 2026 | $54.76 | $55.69 | $54.28 | $54.94 | -4.29% | 309,981 |
| Aug 7, 2026 | $53.42 | $57.40 | $52.74 | $57.40 | +8.86% | 120,469 |
| Aug 6, 2026 | $52.62 | $54.29 | $52.37 | $52.73 | +4.62% | 760,014 |
| Aug 5, 2026 | $51.20 | $51.21 | $50.31 | $50.40 | -1.39% | 18,214 |
| Aug 4, 2026 | $51.01 | $51.36 | $50.91 | $51.11 | +1.55% | 43,042 |
| Aug 3, 2026 | $49.38 | $50.78 | $49.38 | $50.33 | +1.10% | 226,115 |
| Jul 31, 2026 | $50.97 | $50.97 | $49.25 | $49.78 | -4.95% | 152,587 |
| Jul 30, 2026 | $49.40 | $52.37 | $49.37 | $52.37 | +7.93% | 48,734 |
| Jul 29, 2026 | $48.80 | $49.05 | $47.95 | $48.52 | -1.10% | 21,848 |
| Jul 28, 2026 | $48.87 | $49.06 | $47.70 | $49.06 | -0.51% | 119,178 |
| Jul 27, 2026 | $49.38 | $49.38 | $48.45 | $49.31 | +1.25% | 247,461 |
| Jul 24, 2026 | $49.28 | $50.30 | $48.63 | $48.70 | -1.58% | 39,380 |
| Jul 23, 2026 | $49.52 | $50.81 | $49.10 | $49.48 | -2.08% | 195,389 |
| Jul 22, 2026 | $50.49 | $51.61 | $49.47 | $50.53 | -1.21% | 3,130,748 |
| Jul 21, 2026 | $50.36 | $51.15 | $49.00 | $51.15 | +0.49% | 1,473,182 |
| Jul 20, 2026 | $50.97 | $50.97 | $49.47 | $50.90 | -1.01% | 318,802 |
| Jul 17, 2026 | $48.95 | $51.42 | $48.95 | $51.42 | +2.53% | 446,165 |
| Jul 16, 2026 | $51.43 | $51.43 | $49.67 | $50.15 | -3.80% | 391,662 |
| Jul 15, 2026 | $52.93 | $52.94 | $51.14 | $52.13 | -2.18% | 90,098 |
| Jul 14, 2026 | $53.40 | $53.92 | $52.97 | $53.29 | +1.04% | 233,718 |
| Jul 13, 2026 | $52.26 | $52.88 | $51.93 | $52.74 | +0.42% | 98,481 |
| Jul 10, 2026 | $53.94 | $53.94 | $52.45 | $52.52 | -1.08% | 115,332 |
| Jul 9, 2026 | $53.15 | $53.43 | $52.73 | $53.10 | -1.03% | 85,373 |
| Jul 8, 2026 | $53.13 | $53.65 | $51.96 | $53.65 | +0.26% | 517,917 |
| Jul 7, 2026 | $54.27 | $54.27 | $52.72 | $53.51 | -2.41% | 96,140 |
| Jul 6, 2026 | $55.30 | $56.04 | $54.75 | $54.83 | -0.63% | 25,584 |
| Jul 2, 2026 | $55.89 | $56.66 | $54.76 | $55.18 | -1.90% | 232,675 |
| Jul 1, 2026 | $55.63 | $56.79 | $55.04 | $56.25 | +1.63% | 105,231 |
| Jun 30, 2026 | $54.88 | $56.45 | $54.85 | $55.35 | +1.15% | 863,926 |
| Jun 29, 2026 | $54.93 | $55.02 | $52.83 | $54.72 | -0.16% | 561,603 |
| Jun 26, 2026 | $56.99 | $56.99 | $54.44 | $54.81 | -4.89% | 833,405 |
| Jun 25, 2026 | $58.97 | $58.97 | $56.52 | $57.63 | -3.84% | 806,082 |
| Jun 24, 2026 | $60.65 | $60.69 | $59.40 | $59.93 | -1.19% | 14,920 |
| Jun 23, 2026 | $61.82 | $61.82 | $60.49 | $60.65 | -3.70% | 14,418 |
| Jun 22, 2026 | $62.46 | $62.98 | $62.06 | $62.98 | -2.82% | 77,931 |
| Jun 18, 2026 | $66.24 | $66.36 | $62.73 | $64.81 | -2.90% | 58,885 |
| Jun 17, 2026 | $66.56 | $68.23 | $66.50 | $66.74 | +0.47% | 65,452 |
| Jun 16, 2026 | $67.98 | $67.98 | $66.04 | $66.43 | -1.88% | 335,679 |
| Jun 15, 2026 | $70.59 | $70.59 | $66.60 | $67.70 | -1.86% | 42,613 |
| Jun 12, 2026 | $64.93 | $69.27 | $64.93 | $68.98 | +8.02% | 51,917 |
| Jun 11, 2026 | $62.15 | $63.87 | $62.15 | $63.86 | +6.97% | 59,147 |
| Jun 10, 2026 | $60.50 | $60.50 | $59.70 | $59.70 | -2.97% | 914,299 |
| Jun 9, 2026 | $62.41 | $62.41 | $60.07 | $61.53 | +1.77% | 196,342 |
| Jun 8, 2026 | $61.91 | $61.91 | $60.32 | $60.46 | -3.57% | 140,528 |
| Jun 5, 2026 | $66.09 | $66.09 | $62.60 | $62.70 | -5.40% | 16,333 |
| Jun 4, 2026 | $67.46 | $67.46 | $65.21 | $66.28 | -1.60% | 71,736 |
| Jun 3, 2026 | $68.29 | $68.33 | $67.00 | $67.36 | -1.78% | 35,640 |
| Jun 2, 2026 | $68.45 | $68.91 | $66.03 | $68.58 | +0.41% | 106,482 |
| Jun 1, 2026 | $69.26 | $69.26 | $67.78 | $68.30 | -1.29% | 40,649 |
| May 29, 2026 | $70.21 | $70.29 | $69.19 | $69.19 | -1.42% | 53,356 |
| May 28, 2026 | $70.58 | $70.58 | $69.92 | $70.19 | -0.61% | 48,747 |
| May 27, 2026 | $68.98 | $71.40 | $68.98 | $70.62 | +2.02% | 16,460 |
| May 26, 2026 | $69.08 | $70.66 | $69.08 | $69.22 | +1.17% | 5,332 |
| May 22, 2026 | $68.67 | $68.82 | $68.04 | $68.42 | +0.77% | 38,209 |
| May 21, 2026 | $67.22 | $68.18 | $66.78 | $67.90 | +0.41% | 9,963 |
| May 20, 2026 | $67.78 | $67.78 | $66.89 | $67.63 | +0.07% | 535,846 |
| May 19, 2026 | $68.45 | $68.45 | $66.48 | $67.58 | -3.29% | 91,731 |
| May 18, 2026 | $71.72 | $71.72 | $69.23 | $69.88 | -2.50% | 6,714 |
| May 15, 2026 | $74.63 | $74.63 | $71.31 | $71.67 | -6.31% | 132,973 |
| May 14, 2026 | $79.22 | $80.00 | $75.25 | $76.50 | -4.51% | 258,218 |
| May 13, 2026 | $81.02 | $82.00 | $78.45 | $80.11 | -2.03% | 233,362 |
| May 12, 2026 | $81.88 | $82.35 | $80.63 | $81.77 | -1.94% | 149,401 |
| May 11, 2026 | $82.26 | $85.67 | $82.26 | $83.39 | +2.84% | 130,049 |
| May 8, 2026 | $80.02 | $83.13 | $77.67 | $81.09 | +2.21% | 55,417 |
| May 7, 2026 | $83.68 | $86.93 | $79.04 | $79.34 | +2.96% | 80,662 |
| May 6, 2026 | $79.28 | $79.83 | $77.06 | $77.06 | -0.66% | 16,254 |
| May 5, 2026 | $77.07 | $78.40 | $77.07 | $77.57 | +1.65% | 161,444 |
| May 4, 2026 | $76.87 | $78.38 | $74.99 | $76.31 | -1.51% | 281,594 |
| May 1, 2026 | $76.50 | $77.48 | $76.00 | $77.48 | -0.59% | 18,644 |
| Apr 30, 2026 | $77.35 | $78.60 | $76.80 | $77.94 | +2.28% | 98,376 |
| Apr 29, 2026 | $76.12 | $76.33 | $75.44 | $76.20 | +1.69% | 11,872 |
| Apr 28, 2026 | $78.11 | $78.11 | $74.42 | $74.93 | -5.77% | 114,782 |
| Apr 27, 2026 | $75.48 | $79.52 | $75.03 | $79.52 | +5.49% | 60,559 |
| Apr 24, 2026 | $77.17 | $77.17 | $74.19 | $75.38 | -2.36% | 165,786 |
| Apr 23, 2026 | $75.80 | $77.20 | $75.53 | $77.20 | +0.13% | 36,363 |
| Apr 22, 2026 | $80.15 | $80.15 | $75.58 | $77.10 | -2.21% | 74,411 |
| Apr 21, 2026 | $78.22 | $79.06 | $77.75 | $78.84 | +1.61% | 38,076 |
| Apr 20, 2026 | $78.64 | $78.83 | $77.32 | $77.59 | -1.61% | 205,707 |
| Apr 17, 2026 | $82.05 | $82.05 | $77.92 | $78.86 | -7.20% | 479,547 |
| Apr 16, 2026 | $75.66 | $85.28 | $75.44 | $84.98 | +14.78% | 975,749 |
| Apr 15, 2026 | $75.45 | $75.45 | $72.62 | $74.04 | -2.17% | 27,787 |
| Apr 14, 2026 | $75.42 | $75.83 | $73.97 | $75.68 | +1.99% | 28,867 |
| Apr 13, 2026 | $70.04 | $75.34 | $70.04 | $74.20 | +6.03% | 136,679 |
| Apr 10, 2026 | $69.34 | $71.41 | $69.34 | $69.98 | +0.98% | 11,020 |
| Apr 9, 2026 | $71.00 | $73.73 | $69.14 | $69.30 | -2.71% | 30,025 |
| Apr 8, 2026 | $71.65 | $71.83 | $70.18 | $71.23 | +2.05% | 179,006 |
| Apr 7, 2026 | $69.63 | $70.07 | $69.20 | $69.80 | +0.91% | 16,194 |
| Apr 6, 2026 | $71.40 | $71.40 | $68.79 | $69.17 | -3.26% | 14,656 |
| Apr 2, 2026 | $69.07 | $73.33 | $69.07 | $71.50 | +0.10% | 13,294 |
| Apr 1, 2026 | $72.04 | $73.49 | $70.92 | $71.43 | -0.58% | 228,700 |
| Mar 31, 2026 | $71.68 | $73.34 | $70.32 | $71.85 | +1.89% | 2,205,175 |
| Mar 30, 2026 | $72.56 | $74.19 | $70.52 | $70.52 | -1.81% | 80,863 |
| Mar 27, 2026 | $70.22 | $73.11 | $70.22 | $71.82 | +2.56% | 73,802 |
| Mar 26, 2026 | $70.67 | $72.72 | $70.00 | $70.03 | -3.77% | 30,070 |
| Mar 25, 2026 | $71.05 | $73.79 | $71.05 | $72.77 | +2.48% | 515,976 |
| Mar 24, 2026 | $66.79 | $71.10 | $66.71 | $71.01 | +5.31% | 270,492 |
| Mar 23, 2026 | $65.40 | $68.64 | $65.40 | $67.43 | +5.82% | 662,187 |
| Mar 20, 2026 | $65.13 | $66.16 | $61.13 | $63.72 | -3.70% | 43,833 |
| Mar 19, 2026 | $64.49 | $66.27 | $63.58 | $66.17 | -1.24% | 775,085 |
| Mar 18, 2026 | $66.07 | $68.32 | $65.77 | $67.00 | -0.40% | 226,850 |
| Mar 17, 2026 | $66.62 | $67.27 | $65.94 | $67.27 | +2.06% | 177,688 |
| Mar 16, 2026 | $64.97 | $66.80 | $64.97 | $65.91 | +2.62% | 131,963 |
| Mar 13, 2026 | $67.57 | $67.57 | $63.60 | $64.23 | -2.86% | 1,456,572 |
| Mar 12, 2026 | $66.75 | $66.78 | $65.51 | $66.12 | -2.45% | 727,411 |
| Mar 11, 2026 | $66.75 | $68.47 | $66.12 | $67.78 | +0.82% | 25,899 |
| Mar 10, 2026 | $67.56 | $69.33 | $67.08 | $67.23 | -1.61% | 219,484 |
| Mar 9, 2026 | $64.13 | $68.33 | $64.13 | $68.33 | +4.08% | 620,876 |
| Mar 6, 2026 | $64.46 | $66.59 | $64.28 | $65.65 | -0.76% | 69,919 |
| Mar 5, 2026 | $67.50 | $68.34 | $65.93 | $66.15 | -3.05% | 9,498 |
| Mar 4, 2026 | $67.68 | $69.68 | $67.68 | $68.23 | +2.83% | 13,571 |
| Mar 3, 2026 | $67.59 | $67.68 | $64.04 | $66.35 | -6.77% | 240,335 |
| Mar 2, 2026 | $69.18 | $72.32 | $68.79 | $71.17 | +0.14% | 222,438 |
| Feb 27, 2026 | $72.62 | $73.09 | $70.92 | $71.07 | -3.75% | 307,817 |
| Feb 26, 2026 | $76.89 | $76.89 | $73.22 | $73.84 | -5.26% | 39,303 |
| Feb 25, 2026 | $78.50 | $81.92 | $77.59 | $77.94 | +4.67% | 149,561 |
| Feb 24, 2026 | $72.11 | $75.37 | $72.11 | $74.46 | +4.73% | 51,342 |
| Feb 23, 2026 | $67.29 | $71.28 | $67.29 | $71.10 | +4.59% | 131,638 |
| Feb 20, 2026 | $67.78 | $68.69 | $67.49 | $67.98 | +0.32% | 415,948 |
| Feb 19, 2026 | $66.97 | $68.20 | $66.60 | $67.76 | -1.45% | 62,499 |
| Feb 18, 2026 | $68.96 | $70.12 | $68.75 | $68.76 | +0.87% | 12,976 |
| Feb 17, 2026 | $66.35 | $68.84 | $66.35 | $68.17 | +1.75% | 39,576 |
| Feb 13, 2026 | $65.04 | $67.48 | $63.74 | $67.00 | +2.82% | 84,770 |
| Feb 12, 2026 | $70.27 | $71.63 | $65.11 | $65.16 | -8.75% | 19,577 |
| Feb 11, 2026 | $69.69 | $71.62 | $69.54 | $71.41 | +3.45% | 14,937 |
| Feb 10, 2026 | $67.33 | $69.03 | $66.91 | $69.03 | +1.50% | 156,176 |
| Feb 9, 2026 | $66.13 | $68.01 | $66.13 | $68.01 | +1.36% | 11,767 |
| Feb 6, 2026 | $66.13 | $67.10 | $65.58 | $67.10 | +3.68% | 46,285 |
| Feb 5, 2026 | $66.81 | $67.16 | $64.21 | $64.72 | -5.93% | 134,107 |
| Feb 4, 2026 | $70.77 | $70.85 | $66.97 | $68.80 | -1.56% | 13,651 |
| Feb 3, 2026 | $69.40 | $70.43 | $68.78 | $69.89 | +3.80% | 85,017 |
| Feb 2, 2026 | $68.27 | $70.00 | $67.19 | $67.33 | -2.90% | 222,651 |
| Jan 30, 2026 | $66.61 | $69.77 | $66.61 | $69.34 | -5.58% | 202,241 |
| Jan 29, 2026 | $74.59 | $74.59 | $71.54 | $73.44 | -1.55% | 55,975 |
| Jan 28, 2026 | $78.00 | $78.22 | $72.71 | $74.60 | -4.36% | 1,393,672 |
| Jan 27, 2026 | $75.33 | $78.36 | $75.33 | $78.00 | +2.39% | 230,568 |
| Jan 26, 2026 | $77.47 | $77.47 | $75.83 | $76.18 | -0.17% | 25,891 |
| Jan 23, 2026 | $75.51 | $77.01 | $75.12 | $76.31 | +0.73% | 470,351 |
| Jan 22, 2026 | $73.17 | $76.22 | $73.17 | $75.76 | +3.67% | 1,062,147 |
| Jan 21, 2026 | $71.42 | $73.18 | $71.42 | $73.08 | +4.06% | 25,618 |
| Jan 20, 2026 | $66.12 | $70.23 | $66.01 | $70.23 | +4.98% | 106,501 |
| Jan 16, 2026 | $68.47 | $68.47 | $64.35 | $66.90 | -5.44% | 44,298 |
| Jan 15, 2026 | $72.06 | $72.49 | $69.89 | $70.75 | -1.83% | 120,578 |
| Jan 14, 2026 | $71.28 | $72.68 | $69.98 | $72.07 | +0.45% | 95,707 |
| Jan 13, 2026 | $70.14 | $72.00 | $70.14 | $71.75 | +3.49% | 399,816 |
| Jan 12, 2026 | $67.55 | $69.33 | $67.55 | $69.33 | +4.19% | 50,710 |
| Jan 9, 2026 | $64.88 | $66.72 | $64.45 | $66.54 | +2.20% | 1,919,577 |
| Jan 8, 2026 | $66.49 | $66.49 | $64.06 | $65.11 | -2.12% | 23,706 |
| Jan 7, 2026 | $65.28 | $67.39 | $65.07 | $66.52 | +2.23% | 1,583,265 |
| Jan 6, 2026 | $61.05 | $67.35 | $61.05 | $65.07 | +7.54% | 1,071,499 |
| Jan 5, 2026 | $60.56 | $61.33 | $60.39 | $60.51 | +0.73% | 1,183,605 |
| Jan 2, 2026 | $59.99 | $60.07 | $59.01 | $60.07 | +1.14% | 485,324 |
| Dec 31, 2025 | $58.44 | $59.39 | $58.44 | $59.39 | +0.63% | 755,013 |
| Dec 30, 2025 | $60.41 | $60.41 | $58.99 | $59.02 | -1.76% | 165,087 |
| Dec 29, 2025 | $60.73 | $60.73 | $59.50 | $60.08 | -2.97% | 76,738 |
| Dec 26, 2025 | $62.07 | $62.18 | $61.36 | $61.92 | +0.18% | 13,242 |
| Dec 24, 2025 | $60.48 | $61.81 | $60.31 | $61.81 | +1.83% | 8,850 |
| Dec 23, 2025 | $61.50 | $61.50 | $60.70 | $60.70 | -1.30% | 12,936 |
| Dec 22, 2025 | $61.05 | $62.02 | $60.01 | $61.50 | +0.99% | 44,360 |
| Dec 19, 2025 | $59.32 | $61.72 | $59.32 | $60.90 | +3.52% | 45,707 |
| Dec 18, 2025 | $57.08 | $59.00 | $56.38 | $58.83 | +3.56% | 1,025,462 |
| Dec 17, 2025 | $56.08 | $57.75 | $56.08 | $56.81 | +3.20% | 513,484 |
| Dec 16, 2025 | $55.53 | $55.99 | $54.87 | $55.05 | -1.36% | 558,541 |
| Dec 15, 2025 | $55.80 | $56.00 | $55.14 | $55.81 | -0.05% | 29,100 |
| Dec 12, 2025 | $56.23 | $56.51 | $54.83 | $55.84 | -1.40% | 1,758,074 |
| Dec 11, 2025 | $55.85 | $56.63 | $55.73 | $56.63 | +1.22% | 54,305 |
| Dec 10, 2025 | $54.50 | $56.10 | $54.50 | $55.95 | +2.51% | 688,794 |
| Dec 9, 2025 | $53.55 | $55.20 | $53.44 | $54.58 | +1.34% | 978,263 |
| Dec 8, 2025 | $53.71 | $53.92 | $52.83 | $53.86 | +1.64% | 1,489,396 |
| Dec 5, 2025 | $51.30 | $54.37 | $51.30 | $52.99 | +4.29% | 2,206,671 |
| Dec 4, 2025 | $53.00 | $53.00 | $50.27 | $50.81 | -5.15% | 347,484 |
| Dec 3, 2025 | $52.88 | $53.61 | $52.19 | $53.57 | -1.24% | 24,399 |
| Dec 2, 2025 | $54.30 | $54.60 | $53.58 | $54.24 | 0.00% | 449,844 |
| Dec 1, 2025 | $54.05 | $55.48 | $53.99 | $54.24 | -0.35% | 344,030 |
| Nov 28, 2025 | $53.79 | $54.81 | $53.57 | $54.43 | +1.32% | 128,306 |
| Nov 26, 2025 | $52.59 | $54.00 | $52.06 | $53.72 | +0.56% | 92,978 |
| Nov 25, 2025 | $50.03 | $53.42 | $50.03 | $53.42 | +7.57% | 676,185 |
| Nov 24, 2025 | $49.25 | $49.87 | $48.75 | $49.66 | -0.78% | 119,350 |
| Nov 21, 2025 | $48.46 | $50.68 | $48.09 | $50.05 | +0.26% | 1,523,615 |
| Nov 20, 2025 | $52.79 | $52.88 | $49.77 | $49.92 | -5.99% | 673,488 |
| Nov 19, 2025 | $52.15 | $53.52 | $51.75 | $53.10 | +2.91% | 211,919 |
| Nov 18, 2025 | $49.75 | $52.00 | $48.44 | $51.60 | +2.30% | 2,087,478 |
| Nov 17, 2025 | $50.28 | $53.12 | $50.28 | $50.44 | +2.25% | 1,480,913 |
| Nov 14, 2025 | $47.84 | $50.23 | $47.84 | $49.33 | -1.56% | 344,382 |
| Nov 13, 2025 | $49.23 | $51.99 | $49.23 | $50.11 | +2.52% | 102,204 |
| Nov 12, 2025 | $46.70 | $48.99 | $46.70 | $48.88 | +5.12% | 496,752 |
| Nov 11, 2025 | $46.10 | $46.50 | $45.93 | $46.50 | +0.26% | 10,711 |
| Nov 10, 2025 | $45.45 | $46.85 | $45.31 | $46.38 | +4.88% | 221,846 |
| Nov 7, 2025 | $41.85 | $44.40 | $41.85 | $44.22 | +5.26% | 2,637,013 |
| Nov 6, 2025 | $43.16 | $43.87 | $41.89 | $42.01 | -0.90% | 242,057 |
| Nov 5, 2025 | $41.00 | $42.58 | $41.00 | $42.39 | +3.64% | 60,563 |
| Nov 4, 2025 | $43.83 | $43.83 | $40.81 | $40.90 | -6.71% | 648,157 |
| Nov 3, 2025 | $44.12 | $44.62 | $43.13 | $43.84 | -0.88% | 23,133 |
| Oct 31, 2025 | $44.22 | $44.98 | $43.58 | $44.23 | -0.52% | 209,108 |
| Oct 30, 2025 | $44.64 | $45.23 | $44.12 | $44.46 | -0.18% | 295,706 |
| Oct 29, 2025 | $44.51 | $45.54 | $43.30 | $44.54 | +1.14% | 9,645 |
| Oct 28, 2025 | $43.80 | $44.06 | $43.40 | $44.04 | +0.75% | 13,708 |
| Oct 27, 2025 | $46.06 | $47.01 | $43.62 | $43.71 | -7.69% | 39,910 |
| Oct 24, 2025 | $45.01 | $47.67 | $45.00 | $47.35 | – | 394,072 |
Seasonality
ALB.PA return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.2% | -0.5% | -2.0% | -4.2% | -3.6% | -8.2% | -2.8% | 9.7% | -5.2% | 2.1% | 14.2% | -3.4% |
| Months up | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 3 of 3 | 1 of 2 |
| 2026 | 16.8% | 3.9% | 1.1% | 8.5% | -10.2% | -20.0% | -10.1% | 12.0% | -16.7% | -10.0% | 7.1% | |
| 2025 | -0.4% | -5.0% | -5.2% | -14.1% | -2.5% | 10.7% | 5.8% | 19.0% | -4.1% | 16.8% | 25.3% | 9.1% |
| 2024 | -7.0% | 1.8% | -15.3% | -4.2% | -2.0% | 5.2% | -0.6% | 10.1% | -15.8% |
See a number that looks wrong?