Alcoa Corporation (BIT:1AA)
Italy · Delayed Price · Currency is EUR 32.62
+1.02 (3.21%)
At close: Oct 9, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.83 | 31.83 | 31.27 | 30.92 | 30.92 | -5.21% | 252 |
| Oct 9, 2025 | 32.25 | 32.36 | 32.07 | 32.62 | 32.62 | 3.21% | 132 |
| Oct 8, 2025 | 31.44 | 32.07 | 31.44 | 31.60 | 31.60 | 6.04% | 728 |
| Oct 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Oct 6, 2025 | 29.43 | 29.43 | 29.43 | 29.50 | 29.50 | -0.56% | 32 |
| Oct 3, 2025 | 29.54 | 29.54 | 29.54 | 29.67 | 29.67 | 1.06% | 100 |
| Oct 2, 2025 | 28.59 | 28.59 | 28.59 | 29.36 | 29.36 | 2.10% | 100 |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 28.75 | 28.75 | 5.22% | 20 |
| Sep 30, 2025 | 28.72 | 28.72 | 28.70 | 27.33 | 27.33 | -4.56% | 120 |
| Sep 29, 2025 | 28.32 | 28.32 | 28.32 | 28.63 | 28.63 | 3.26% | 125 |
| Sep 26, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 3.99% | - |
| Sep 25, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.61% | - |
| Sep 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.33% | - |
| Sep 23, 2025 | 27.86 | 27.86 | 27.86 | 27.19 | 27.19 | -0.86% | 32 |
| Sep 22, 2025 | 27.31 | 27.31 | 27.31 | 27.42 | 27.42 | -0.96% | 111 |
| Sep 19, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.52% | - |
| Sep 18, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.89% | - |
| Sep 17, 2025 | 28.20 | 28.20 | 28.20 | 28.08 | 28.08 | -0.83% | 8 |
| Sep 16, 2025 | 28.30 | 28.30 | 28.30 | 28.32 | 28.32 | -1.24% | 38 |
| Sep 15, 2025 | 28.38 | 28.38 | 28.37 | 28.67 | 28.67 | 2.08% | 800 |
| Sep 12, 2025 | 27.89 | 27.89 | 27.58 | 28.09 | 28.09 | 4.11% | 234 |
| Sep 11, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.28% | - |
| Sep 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.19% | - |
| Sep 9, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.07% | - |
| Sep 8, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.33% | - |
| Sep 5, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.30% | - |
| Sep 4, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.87% | - |
| Sep 3, 2025 | 26.61 | 26.61 | 26.30 | 26.32 | 26.32 | 0.92% | 169 |
| Sep 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.85% | - |
| Sep 1, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.51% | - |
| Aug 29, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 2.19% | - |
| Aug 28, 2025 | 27.47 | 27.47 | 27.47 | 26.96 | 26.96 | -0.79% | 73 |
| Aug 27, 2025 | 27.42 | 27.42 | 27.42 | 27.17 | 27.17 | -1.09% | 40 |
| Aug 26, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.94% | - |
| Aug 25, 2025 | 26.69 | 27.32 | 26.69 | 27.22 | 27.22 | 2.33% | 687 |
| Aug 22, 2025 | 25.55 | 26.67 | 25.55 | 26.60 | 26.60 | 5.77% | 58 |
| Aug 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.71% | - |
| Aug 20, 2025 | 25.56 | 25.56 | 25.56 | 25.33 | 25.33 | -0.78% | 227 |
| Aug 19, 2025 | 25.43 | 25.43 | 25.43 | 25.53 | 25.53 | -0.64% | 36 |
| Aug 18, 2025 | 27.91 | 27.91 | 25.51 | 25.69 | 25.69 | -3.15% | 51 |
| Aug 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.10% | - |
| Aug 13, 2025 | 27.22 | 27.22 | 26.80 | 27.10 | 27.10 | 2.05% | 1,321 |
| Aug 12, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.49% | - |
| Aug 11, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - | - |
| Aug 8, 2025 | 25.82 | 25.82 | 25.82 | 25.91 | 25.82 | 2.66% | - |
| Aug 7, 2025 | 25.15 | 25.15 | 25.15 | 25.24 | 25.15 | -1.85% | - |
| Aug 6, 2025 | 25.50 | 26.16 | 25.50 | 25.71 | 25.63 | 2.68% | 1,000 |
| Aug 5, 2025 | 24.96 | 24.96 | 24.96 | 25.04 | 24.96 | -0.62% | - |
| Aug 4, 2025 | 25.11 | 25.11 | 25.11 | 25.20 | 25.11 | 1.55% | - |
| Aug 1, 2025 | 25.77 | 25.77 | 24.82 | 24.81 | 24.73 | -5.41% | 720 |