Alcoa Corporation (ETR:185)
Germany · Delayed Price · Currency is EUR 30.78
-1.59 (-4.90%)
Oct 10, 2025, 5:35 PM CET
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.97 | 32.08 | 30.78 | 30.78 | 30.78 | -4.88% | 542 |
| Oct 9, 2025 | 32.24 | 32.69 | 32.06 | 32.36 | 32.36 | 2.47% | 840 |
| Oct 8, 2025 | 30.66 | 32.10 | 30.66 | 31.58 | 31.58 | 6.12% | 1,782 |
| Oct 7, 2025 | 29.81 | 29.83 | 29.62 | 29.76 | 29.76 | 1.02% | 698 |
| Oct 6, 2025 | 29.48 | 30.22 | 29.46 | 29.46 | 29.46 | -0.57% | 782 |
| Oct 3, 2025 | 29.99 | 30.05 | 29.31 | 29.63 | 29.63 | 1.20% | 776 |
| Oct 2, 2025 | 28.84 | 29.74 | 28.64 | 29.28 | 29.28 | 1.95% | 975 |
| Oct 1, 2025 | 27.83 | 29.02 | 27.25 | 28.72 | 28.72 | 5.09% | 1,702 |
| Sep 30, 2025 | 28.40 | 28.63 | 27.33 | 27.33 | 27.33 | -4.27% | 1,539 |
| Sep 29, 2025 | 28.25 | 28.64 | 27.62 | 28.55 | 28.55 | 2.40% | 1,210 |
| Sep 26, 2025 | 27.13 | 27.88 | 27.13 | 27.88 | 27.88 | 4.34% | 107 |
| Sep 25, 2025 | 27.11 | 27.11 | 26.72 | 26.72 | 26.72 | -1.29% | 53 |
| Sep 24, 2025 | 26.81 | 27.07 | 26.79 | 27.07 | 27.07 | -0.40% | 504 |
| Sep 23, 2025 | 27.81 | 27.93 | 27.18 | 27.18 | 27.18 | -1.13% | 817 |
| Sep 22, 2025 | 27.79 | 27.79 | 27.11 | 27.49 | 27.49 | -0.76% | 537 |
| Sep 19, 2025 | 28.08 | 28.08 | 27.70 | 27.70 | 27.70 | -0.36% | 724 |
| Sep 18, 2025 | 28.05 | 28.21 | 27.80 | 27.80 | 27.80 | -1.24% | 27 |
| Sep 17, 2025 | 28.00 | 28.15 | 27.87 | 28.15 | 28.15 | -0.11% | 1,048 |
| Sep 16, 2025 | 28.69 | 28.85 | 28.18 | 28.18 | 28.18 | -1.57% | 772 |
| Sep 15, 2025 | 28.42 | 28.78 | 28.42 | 28.63 | 28.63 | 1.45% | 195 |
| Sep 12, 2025 | 28.35 | 28.45 | 27.92 | 28.22 | 28.22 | 4.40% | 79 |
| Sep 11, 2025 | 26.71 | 27.14 | 26.34 | 27.03 | 27.03 | 0.41% | 81 |
| Sep 10, 2025 | 26.71 | 27.36 | 26.68 | 26.92 | 26.92 | -1.03% | 387 |
| Sep 9, 2025 | 27.21 | 27.21 | 27.20 | 27.20 | 27.20 | -0.33% | 846 |
| Sep 8, 2025 | 27.28 | 27.29 | 26.64 | 27.29 | 27.29 | 2.32% | 79 |
| Sep 5, 2025 | 27.19 | 27.19 | 26.52 | 26.67 | 26.67 | 0.30% | 187 |
| Sep 4, 2025 | 26.43 | 26.59 | 26.43 | 26.59 | 26.59 | 0.76% | 38 |
| Sep 3, 2025 | 26.43 | 26.59 | 26.27 | 26.39 | 26.39 | 0.73% | 988 |
| Sep 2, 2025 | 27.33 | 27.33 | 26.07 | 26.20 | 26.20 | -4.62% | 416 |
| Sep 1, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | - |
| Aug 29, 2025 | 27.10 | 27.59 | 27.02 | 27.47 | 27.47 | 2.01% | 1,441 |
| Aug 28, 2025 | 27.25 | 27.53 | 26.93 | 26.93 | 26.93 | -1.03% | 976 |
| Aug 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.16% | 977 |
| Aug 26, 2025 | 27.19 | 27.73 | 27.10 | 27.53 | 27.53 | 0.92% | 977 |
| Aug 25, 2025 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | 8.21% | 4,951 |
| Aug 22, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | - |
| Aug 21, 2025 | 25.39 | 25.40 | 24.99 | 25.21 | 25.21 | -0.59% | 2,942 |
| Aug 20, 2025 | 25.51 | 25.51 | 25.11 | 25.36 | 25.36 | -6.07% | 803 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.39% | 36 |
| Aug 15, 2025 | 26.99 | 27.00 | 26.63 | 26.63 | 26.63 | 0.68% | 623 |
| Aug 14, 2025 | 26.91 | 26.91 | 26.32 | 26.45 | 26.45 | -2.11% | 13,028 |
| Aug 13, 2025 | 27.03 | 27.13 | 26.89 | 27.02 | 27.02 | 1.50% | 1,663 |
| Aug 12, 2025 | 25.24 | 26.70 | 25.23 | 26.62 | 26.62 | 4.60% | 1,721 |
| Aug 11, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.36 | -1.74% | 2,628 |
| Aug 8, 2025 | 26.00 | 26.38 | 25.90 | 25.90 | 25.81 | 2.53% | 3,535 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.26 | 25.26 | 25.17 | -1.98% | 184 |
| Aug 6, 2025 | 25.62 | 26.23 | 25.62 | 25.77 | 25.68 | 2.75% | 1,603 |
| Aug 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | -0.52% | 1,187 |
| Aug 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.13 | -2.17% | 979 |