Skip to main content
logo
Alcoa Corporation (BIT:1AA)
Italy flag Italy · Delayed Price · Currency is EUR
28.08
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET

Alcoa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202527.6927.6927.6927.6927.69-0.52%-
Sep 18, 202527.8327.8327.8327.8327.83-0.89%-
Sep 17, 202528.2028.2028.2028.0828.08-0.83%8
Sep 16, 202528.3028.3028.3028.3228.32-1.24%38
Sep 15, 202528.3828.3828.3728.6728.672.08%800
Sep 12, 202527.8927.8927.5828.0928.094.11%234
Sep 11, 202526.9826.9826.9826.9826.980.28%-
Sep 10, 202526.9026.9026.9026.9026.90-1.19%-
Sep 9, 202527.2327.2327.2327.2327.23-0.07%-
Sep 8, 202527.2527.2527.2527.2527.252.33%-
Sep 5, 202526.6326.6326.6326.6326.630.30%-
Sep 4, 202526.5526.5526.5526.5526.550.87%-
Sep 3, 202526.6126.6126.3026.3226.320.92%169
Sep 2, 202526.0826.0826.0826.0826.08-4.85%-
Sep 1, 202527.4127.4127.4127.4127.41-0.51%-
Aug 29, 202527.5527.5527.5527.5527.552.19%-
Aug 28, 202527.4727.4727.4726.9626.96-0.79%73
Aug 27, 202527.4227.4227.4227.1727.17-1.09%40
Aug 26, 202527.4727.4727.4727.4727.470.94%-
Aug 25, 202526.6927.3226.6927.2227.222.33%687
Aug 22, 202525.5526.6725.5526.6026.605.77%58
Aug 21, 202525.1525.1525.1525.1525.15-0.71%-
Aug 20, 202525.5625.5625.5625.3325.33-0.78%227
Aug 19, 202525.4325.4325.4325.5325.53-0.64%36
Aug 18, 202527.9127.9125.5125.6925.69-3.15%51
Aug 14, 202526.5326.5326.5326.5326.53-2.10%-
Aug 13, 202527.2227.2226.8027.1027.102.05%1,321
Aug 12, 202526.5526.5526.5526.5526.552.49%-
Aug 11, 202525.9125.9125.9125.9125.91--
Aug 8, 202525.8225.8225.8225.9125.822.66%-
Aug 7, 202525.1525.1525.1525.2425.15-1.85%-
Aug 6, 202525.5026.1625.5025.7125.632.68%1,000
Aug 5, 202524.9624.9624.9625.0424.96-0.62%-
Aug 4, 202525.1125.1125.1125.2025.111.55%-
Aug 1, 202525.7725.7724.8224.8124.73-5.41%720
Jul 31, 202526.1426.1426.1426.2326.140.77%-
Jul 30, 202525.9425.9425.9426.0325.94-0.40%-
Jul 29, 202526.0526.0526.0526.1426.05-0.93%-
Jul 28, 202526.2926.2926.2926.3826.290.69%-
Jul 25, 202526.1126.1126.1126.2026.11-3.45%-
Jul 24, 202527.5727.5727.2227.1427.050.13%221
Jul 23, 202527.5827.5827.5827.1027.010.28%363
Jul 22, 202526.6726.6726.6727.0326.94-0.17%98
Jul 21, 202526.7126.9026.7127.0726.984.78%163
Jul 18, 202525.7525.7525.7525.8425.751.41%-
Jul 17, 202525.0525.0525.0525.4825.394.43%400
Jul 16, 202524.5024.5024.5024.4024.31-1.75%400
Jul 15, 202524.7524.7524.7524.8324.75-1.45%-
Jul 14, 202525.9726.2725.9725.2025.11-5.09%460
Jul 11, 202526.4626.4626.4626.5526.46-2.46%-