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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $41.70 | $44.73 | $40.50 | $43.96 | +7.06% | 1,714,032 |
| Oct 26, 2026 | $41.82 | $44.19 | $40.47 | $41.06 | -1.68% | 1,376,875 |
| Oct 19, 2026 | $42.26 | $42.58 | $40.96 | $41.76 | -1.49% | 524,031 |
| Oct 12, 2026 | $43.00 | $43.52 | $42.00 | $42.39 | -3.92% | 1,933,866 |
| Oct 5, 2026 | $45.55 | $46.01 | $43.74 | $44.12 | -2.17% | 397,058 |
| Sep 28, 2026 | $46.00 | $46.13 | $44.32 | $45.10 | -2.23% | 1,846,137 |
| Sep 21, 2026 | $47.59 | $49.21 | $46.05 | $46.13 | -1.68% | 406,878 |
| Sep 14, 2026 | $48.97 | $48.97 | $45.93 | $46.92 | -4.75% | 933,852 |
| Sep 8, 2026 | $51.79 | $53.76 | $49.17 | $49.26 | -5.27% | 2,882,399 |
| Aug 31, 2026 | $55.54 | $56.00 | $50.98 | $52.00 | -7.04% | 699,961 |
| Aug 24, 2026 | $57.72 | $58.22 | $54.08 | $55.94 | -3.13% | 697,131 |
| Aug 17, 2026 | $55.80 | $58.02 | $53.15 | $57.75 | +3.49% | 1,114,845 |
| Aug 10, 2026 | $54.76 | $55.80 | $53.42 | $55.80 | -2.79% | 1,220,519 |
| Aug 3, 2026 | $49.38 | $57.40 | $49.38 | $57.40 | +15.31% | 1,167,854 |
| Jul 27, 2026 | $49.38 | $52.37 | $47.70 | $49.78 | +2.22% | 589,808 |
| Jul 20, 2026 | $50.97 | $51.61 | $48.63 | $48.70 | -5.29% | 5,157,501 |
| Jul 13, 2026 | $52.26 | $53.92 | $48.95 | $51.42 | -2.09% | 1,260,124 |
| Jul 6, 2026 | $55.30 | $56.04 | $51.96 | $52.52 | -4.82% | 840,346 |
| Jun 29, 2026 | $54.93 | $56.79 | $52.83 | $55.18 | +0.68% | 1,763,435 |
| Jun 22, 2026 | $62.46 | $62.98 | $54.44 | $54.81 | -15.42% | 1,746,756 |
| Jun 15, 2026 | $70.59 | $70.59 | $62.73 | $64.81 | -6.05% | 502,629 |
| Jun 8, 2026 | $61.91 | $69.27 | $59.70 | $68.98 | +10.02% | 1,362,233 |
| Jun 1, 2026 | $69.26 | $69.26 | $62.60 | $62.70 | -9.38% | 270,840 |
| May 26, 2026 | $69.08 | $71.40 | $68.98 | $69.19 | +1.13% | 123,895 |
| May 18, 2026 | $71.72 | $71.72 | $66.48 | $68.42 | -4.53% | 682,463 |
| May 11, 2026 | $82.26 | $85.67 | $71.31 | $71.67 | -11.62% | 904,003 |
| May 4, 2026 | $76.87 | $86.93 | $74.99 | $81.09 | +4.66% | 595,371 |
| Apr 27, 2026 | $75.48 | $79.52 | $74.42 | $77.48 | +2.79% | 304,233 |
| Apr 20, 2026 | $78.64 | $80.15 | $74.19 | $75.38 | -4.41% | 520,343 |
| Apr 13, 2026 | $70.04 | $85.28 | $70.04 | $78.86 | +12.69% | 1,648,629 |
| Apr 6, 2026 | $71.40 | $73.73 | $68.79 | $69.98 | -2.13% | 250,901 |
| Mar 30, 2026 | $72.56 | $74.19 | $69.07 | $71.50 | -0.45% | 2,528,032 |
| Mar 23, 2026 | $65.40 | $73.79 | $65.40 | $71.82 | +12.71% | 1,552,527 |
| Mar 16, 2026 | $64.97 | $68.32 | $61.13 | $63.72 | -0.79% | 1,355,419 |
| Mar 9, 2026 | $64.13 | $69.33 | $63.60 | $64.23 | -2.16% | 3,050,242 |
| Mar 2, 2026 | $69.18 | $72.32 | $64.04 | $65.65 | -7.63% | 555,761 |
| Feb 23, 2026 | $67.29 | $81.92 | $67.29 | $71.07 | +4.55% | 679,661 |
| Feb 17, 2026 | $66.35 | $70.12 | $66.35 | $67.98 | +1.46% | 530,999 |
| Feb 9, 2026 | $66.13 | $71.63 | $63.74 | $67.00 | -0.15% | 287,227 |
| Feb 2, 2026 | $68.27 | $70.85 | $64.21 | $67.10 | -3.23% | 501,711 |
| Jan 26, 2026 | $77.47 | $78.36 | $66.61 | $69.34 | -9.13% | 1,908,347 |
| Jan 20, 2026 | $66.12 | $77.01 | $66.01 | $76.31 | +14.07% | 1,664,617 |
| Jan 12, 2026 | $67.55 | $72.68 | $64.35 | $66.90 | +0.54% | 711,109 |
| Jan 5, 2026 | $60.56 | $67.39 | $60.39 | $66.54 | +10.77% | 5,781,652 |
| Dec 29, 2025 | $60.73 | $60.73 | $58.44 | $60.07 | -2.99% | 1,482,162 |
| Dec 22, 2025 | $61.05 | $62.18 | $60.01 | $61.92 | +1.67% | 79,388 |
| Dec 15, 2025 | $55.80 | $61.72 | $54.87 | $60.90 | +9.06% | 2,172,294 |
| Dec 8, 2025 | $53.71 | $56.63 | $52.83 | $55.84 | +5.38% | 4,968,832 |
| Dec 1, 2025 | $54.05 | $55.48 | $50.27 | $52.99 | -2.65% | 3,372,428 |
| Nov 24, 2025 | $49.25 | $54.81 | $48.75 | $54.43 | +8.75% | 1,016,819 |
| Nov 17, 2025 | $50.28 | $53.52 | $48.09 | $50.05 | +1.46% | 5,977,413 |
| Nov 10, 2025 | $45.45 | $51.99 | $45.31 | $49.33 | +11.56% | 1,175,895 |
| Nov 3, 2025 | $44.12 | $44.62 | $40.81 | $44.22 | -0.02% | 3,610,923 |
| Oct 27, 2025 | $46.06 | $47.01 | $43.30 | $44.23 | -6.59% | 568,077 |
| Oct 20, 2025 | $43.27 | $47.67 | $41.18 | $47.35 | +11.23% | 1,028,676 |
| Oct 13, 2025 | $42.02 | $44.95 | $42.02 | $42.57 | +2.07% | 402,564 |
| Oct 6, 2025 | $41.40 | $45.07 | $41.35 | $41.71 | +2.23% | 1,158,464 |
| Sep 29, 2025 | $41.52 | $41.90 | $37.51 | $40.80 | -0.22% | 1,729,789 |
| Sep 22, 2025 | $38.36 | $41.25 | $37.94 | $40.89 | +5.55% | 195,669 |
| Sep 15, 2025 | $37.28 | $39.27 | $37.04 | $38.74 | +6.40% | 356,761 |
| Sep 8, 2025 | $38.80 | $38.80 | $34.57 | $36.41 | -5.16% | 3,059,971 |
| Sep 2, 2025 | $38.74 | $39.72 | $37.29 | $38.39 | -2.76% | 8,775,340 |
| Aug 25, 2025 | $38.25 | $40.88 | $37.87 | $39.48 | +3.13% | 989,156 |
| Aug 18, 2025 | $38.50 | $39.51 | $36.35 | $38.28 | -0.39% | 540,613 |
| Aug 11, 2025 | $40.00 | $41.26 | $37.00 | $38.43 | +4.40% | 3,059,075 |
| Aug 4, 2025 | $34.36 | $37.41 | $33.59 | $36.81 | +8.74% | 368,632 |
| Jul 28, 2025 | $39.13 | $39.13 | $32.95 | $33.85 | -15.53% | 7,120,401 |
| Jul 21, 2025 | $38.35 | $40.98 | $37.77 | $40.08 | +6.47% | 3,311,945 |
| Jul 14, 2025 | $35.79 | $38.76 | $35.01 | $37.64 | +4.64% | 871,049 |
| Jul 7, 2025 | $34.09 | $37.74 | $33.15 | $35.97 | +4.72% | 6,992,685 |
| Jun 30, 2025 | $33.59 | $34.93 | $31.23 | $34.35 | +3.06% | 1,810,326 |
| Jun 23, 2025 | $29.61 | $33.95 | $29.18 | $33.33 | +12.56% | 3,992,777 |
| Jun 16, 2025 | $31.03 | $31.55 | $29.26 | $29.61 | -4.14% | 2,336,244 |
| Jun 9, 2025 | $30.66 | $32.72 | $30.66 | $30.89 | +1.28% | 1,611,695 |
| Jun 2, 2025 | $28.91 | $31.26 | $27.83 | $30.50 | +5.14% | 464,459 |
| May 27, 2025 | $29.64 | $30.05 | $28.25 | $29.01 | -1.33% | 2,404,613 |
| May 19, 2025 | $30.38 | $30.42 | $28.59 | $29.40 | -3.26% | 2,152,280 |
| May 12, 2025 | $31.59 | $32.58 | $29.35 | $30.39 | -0.23% | 3,606,892 |
| May 5, 2025 | $31.32 | $31.32 | $29.46 | $30.46 | -3.61% | 1,242,880 |
| Apr 28, 2025 | $30.15 | $32.23 | $29.66 | $31.60 | +5.30% | 3,272,326 |
| Apr 21, 2025 | $28.31 | $30.98 | $27.45 | $30.01 | +6.49% | 1,404,514 |
| Apr 14, 2025 | $30.48 | $30.78 | $27.69 | $28.18 | -5.56% | 4,104,130 |
| Apr 7, 2025 | $29.20 | $32.04 | $27.07 | $29.84 | -2.71% | 4,281,761 |
| Mar 31, 2025 | $35.10 | $36.64 | $30.41 | $30.67 | -14.71% | 1,532,132 |
| Mar 24, 2025 | $38.39 | $38.81 | $35.56 | $35.96 | -5.49% | 446,175 |
| Mar 17, 2025 | $37.00 | $39.00 | $36.98 | $38.05 | +2.70% | 953,444 |
| Mar 10, 2025 | $37.28 | $38.68 | $35.21 | $37.05 | -1.41% | 2,422,519 |
| Mar 3, 2025 | $38.00 | $38.31 | $34.10 | $37.58 | -0.05% | 3,846,525 |
| Feb 24, 2025 | $38.94 | $39.28 | $37.50 | $37.60 | -3.57% | 7,504,100 |
| Feb 18, 2025 | $39.49 | $40.10 | $38.50 | $38.99 | -0.56% | 2,500,301 |
| Feb 10, 2025 | $38.47 | $40.27 | $36.75 | $39.21 | +1.98% | 1,062,798 |
| Feb 3, 2025 | $39.98 | $40.26 | $38.02 | $38.45 | -5.11% | 1,164,976 |
| Jan 27, 2025 | $42.96 | $42.96 | $40.08 | $40.52 | -4.77% | 452,973 |
| Jan 21, 2025 | $45.62 | $45.62 | $42.18 | $42.55 | -6.73% | 686,026 |
| Jan 13, 2025 | $41.02 | $46.22 | $41.02 | $45.62 | +10.43% | 1,951,980 |
| Jan 6, 2025 | $41.96 | $43.53 | $41.16 | $41.31 | -0.60% | 199,132 |
| Dec 30, 2024 | $41.68 | $42.00 | $40.38 | $41.56 | -0.17% | 1,041,590 |
| Dec 23, 2024 | $42.18 | $42.54 | $41.25 | $41.63 | -0.95% | 200,869 |
| Dec 16, 2024 | $45.65 | $46.10 | $41.30 | $42.03 | -8.05% | 1,159,544 |
| Dec 9, 2024 | $48.48 | $50.57 | $45.15 | $45.71 | -4.04% | 183,484 |
| Dec 2, 2024 | $48.40 | $49.98 | $46.32 | $47.64 | -1.46% | 427,073 |
| Nov 25, 2024 | $49.06 | $50.00 | $47.76 | $48.34 | -0.70% | 560,807 |
| Nov 18, 2024 | $48.10 | $49.55 | $46.88 | $48.68 | +2.72% | 543,049 |
| Nov 11, 2024 | $47.94 | $50.77 | $46.06 | $47.39 | +0.55% | 2,414,441 |
| Nov 4, 2024 | $45.92 | $48.04 | $44.50 | $47.13 | +2.64% | 167,953 |
| Oct 28, 2024 | $44.74 | $47.49 | $44.61 | $45.92 | +2.64% | 240,686 |
| Oct 21, 2024 | $45.01 | $46.00 | $44.25 | $44.74 | -0.02% | 1,514,885 |
| Oct 14, 2024 | $47.85 | $47.85 | $44.48 | $44.75 | -5.89% | 737,380 |
| Oct 7, 2024 | $47.39 | $48.70 | $46.50 | $47.55 | +0.25% | 311,336 |
| Sep 30, 2024 | $46.60 | $47.43 | $44.09 | $47.43 | +3.69% | 354,361 |
| Sep 23, 2024 | $42.20 | $46.03 | $41.92 | $45.74 | +9.14% | 1,497,969 |
| Sep 16, 2024 | $42.94 | $43.85 | $41.59 | $41.91 | -1.57% | 2,635,038 |
| Sep 9, 2024 | $39.15 | $45.00 | $37.75 | $42.58 | +10.83% | 789,292 |
| Sep 3, 2024 | $42.48 | $42.48 | $37.93 | $38.42 | -10.15% | 522,878 |
| Aug 26, 2024 | $43.50 | $44.21 | $42.14 | $42.76 | -1.02% | 126,270 |
| Aug 19, 2024 | $39.19 | $43.20 | $39.10 | $43.20 | +10.60% | 392,476 |
| Aug 12, 2024 | $40.45 | $40.74 | $37.05 | $39.06 | -3.13% | 2,940,473 |
| Aug 5, 2024 | $40.29 | $42.15 | $35.92 | $40.32 | -5.51% | 1,517,507 |
| Jul 29, 2024 | $44.81 | $47.50 | $41.06 | $42.67 | -4.97% | 833,364 |
| Jul 22, 2024 | $44.78 | $45.51 | $44.10 | $44.90 | +1.19% | 352,963 |
| Jul 15, 2024 | $45.95 | $47.38 | $44.32 | $44.37 | -5.07% | 825,647 |
| Jul 8, 2024 | $47.42 | $48.80 | $44.00 | $46.74 | -0.30% | 1,849,116 |
| Jul 1, 2024 | $46.21 | $48.38 | $45.73 | $46.88 | +0.47% | 1,172,001 |
| Jun 24, 2024 | $45.45 | $47.49 | $44.56 | $46.66 | +0.39% | 2,112,190 |
| Jun 17, 2024 | $48.34 | $48.34 | $44.64 | $46.48 | -4.07% | 551,083 |
| Jun 10, 2024 | $52.64 | $53.47 | $48.40 | $48.45 | -7.34% | 610,762 |
| Jun 3, 2024 | $55.02 | $55.35 | $52.00 | $52.29 | -5.05% | 974,169 |
| May 28, 2024 | $56.54 | $57.27 | $54.18 | $55.07 | -3.10% | 360,720 |
| May 20, 2024 | $57.06 | $57.76 | $54.90 | $56.83 | -2.05% | 214,300 |
| May 13, 2024 | $59.79 | $59.98 | $56.60 | $58.02 | -0.51% | 582,479 |
| May 6, 2024 | $58.30 | $60.36 | $57.62 | $58.32 | +0.92% | 1,048,506 |
| Apr 29, 2024 | $54.86 | $58.44 | $54.14 | $57.79 | +8.06% | 214,805 |
| Apr 22, 2024 | $51.63 | $54.00 | $50.60 | $53.48 | +3.89% | 566,081 |
| Apr 15, 2024 | $56.30 | $56.30 | $51.48 | $51.48 | -7.63% | 772,216 |
| Apr 8, 2024 | $56.95 | $59.54 | $55.73 | $55.73 | -0.45% | 1,960,701 |
| Apr 1, 2024 | $59.04 | $59.12 | $54.75 | $55.98 | -5.12% | 3,258,362 |
| Mar 25, 2024 | $55.14 | $62.21 | $53.85 | $59.00 | +7.47% | 12,164,471 |
| Mar 18, 2024 | $55.78 | $59.32 | $54.90 | $54.90 | -0.85% | 3,767,588 |
| Mar 11, 2024 | $54.26 | $58.00 | $53.11 | $55.37 | +2.42% | 4,702,698 |
| Mar 6, 2024 | $51.95 | $58.00 | $50.35 | $54.06 | – | 21,972,738 |
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?