Alcoa Corporation (BIT:1AA)
Italy · Delayed Price · Currency is EUR 27.09
+1.38 (5.39%)
At close: Aug 13, 2025, 5:30 PM CET
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.22 | 27.22 | 27.16 | 27.22 | - | 5.87% | 1,165 |
| Aug 12, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Aug 11, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Aug 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Aug 7, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | - | - |
| Aug 6, 2025 | 25.50 | 26.16 | 25.50 | 25.71 | - | 3.63% | 1,000 |
| Aug 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | - | - |
| Aug 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | - | - |
| Aug 1, 2025 | 25.77 | 25.77 | 24.81 | 24.81 | - | -8.57% | 720 |
| Jul 31, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 30, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 25, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - | - |
| Jul 24, 2025 | 27.57 | 27.57 | 27.14 | 27.14 | - | 0.13% | 221 |
| Jul 23, 2025 | 27.58 | 27.58 | 27.10 | 27.10 | - | 0.28% | 363 |
| Jul 22, 2025 | 26.67 | 27.03 | 26.67 | 27.03 | - | -0.17% | 98 |
| Jul 21, 2025 | 26.71 | 27.07 | 26.71 | 27.07 | - | 6.26% | 163 |
| Jul 18, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | - | - | - |
| Jul 17, 2025 | 25.05 | 25.48 | 25.05 | 25.48 | - | 4.43% | 400 |
| Jul 16, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | - | -3.18% | 400 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| Jul 14, 2025 | 25.97 | 26.27 | 25.20 | 25.20 | - | -7.42% | 460 |
| Jul 11, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | - | - | - |
| Jul 10, 2025 | 26.84 | 27.22 | 26.84 | 27.22 | - | 4.77% | 25 |
| Jul 9, 2025 | 26.10 | 26.10 | 25.84 | 25.98 | - | 1.78% | 5,814 |
| Jul 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | - | - |
| Jul 7, 2025 | 25.64 | 25.64 | 25.52 | 25.52 | - | -4.22% | 100 |
| Jul 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | - | - |
| Jul 3, 2025 | 26.51 | 26.83 | 26.51 | 26.65 | - | 4.27% | 847 |
| Jul 2, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | - | - |
| Jul 1, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | - | - |
| Jun 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | - | - |
| Jun 27, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | - | - |
| Jun 26, 2025 | 24.10 | 25.56 | 24.10 | 25.56 | - | 4.97% | 354 |
| Jun 25, 2025 | 24.84 | 24.84 | 24.35 | 24.35 | - | -2.58% | 100 |
| Jun 24, 2025 | 24.84 | 24.99 | 24.84 | 24.99 | - | 2.00% | 25 |
| Jun 23, 2025 | 24.29 | 24.52 | 24.29 | 24.50 | - | 0.82% | 372 |
| Jun 20, 2025 | 24.44 | 24.44 | 24.30 | 24.30 | - | -1.10% | 87 |
| Jun 19, 2025 | 24.29 | 24.57 | 24.29 | 24.57 | - | -0.26% | 150 |
| Jun 18, 2025 | 24.89 | 24.89 | 24.64 | 24.64 | - | -0.42% | 150 |
| Jun 17, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | - | - |
| Jun 16, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | - | - |
| Jun 13, 2025 | 24.30 | 24.74 | 24.30 | 24.74 | - | 0.47% | 95 |
| Jun 12, 2025 | 24.70 | 24.70 | 24.50 | 24.63 | - | 2.39% | 52 |
| Jun 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Jun 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Jun 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Jun 6, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Jun 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |