Alcoa Corporation (ETR:185)
Germany · Delayed Price · Currency is EUR 27.70
-0.10 (-0.34%)
Sep 19, 2025, 5:35 PM CET
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.86 | 28.15 | 28.15 | -0.07% | 1,048 |
| Sep 16, 2025 | 28.69 | 28.85 | 28.17 | 28.17 | 28.17 | -1.61% | 772 |
| Sep 15, 2025 | 28.42 | 28.78 | 28.42 | 28.63 | 28.63 | 1.45% | 195 |
| Sep 12, 2025 | 28.34 | 28.44 | 27.92 | 28.22 | 28.22 | 4.44% | 79 |
| Sep 11, 2025 | 26.70 | 27.14 | 26.33 | 27.02 | 27.02 | 0.37% | 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 |
| Aug 1, 2025 | 25.73 | 25.77 | 25.73 | 25.77 | 25.68 | -2.05% | 772 |
| Jul 31, 2025 | 26.20 | 26.31 | 26.20 | 26.31 | 26.22 | 0.92% | 676 |
| Jul 30, 2025 | 26.45 | 26.45 | 26.07 | 26.07 | 25.98 | -0.23% | 453 |
| Jul 29, 2025 | 26.61 | 26.61 | 26.13 | 26.13 | 26.04 | -1.25% | 826 |
| Jul 28, 2025 | 26.45 | 26.56 | 26.45 | 26.46 | 26.37 | 0.72% | 1,223 |
| Jul 25, 2025 | 26.89 | 27.02 | 26.27 | 26.27 | 26.18 | -2.99% | 140 |
| Jul 24, 2025 | 27.51 | 27.60 | 27.08 | 27.08 | 26.99 | -0.18% | 1,673 |
| Jul 23, 2025 | 27.30 | 27.68 | 27.13 | 27.13 | 27.03 | 0.37% | 12,384 |
| Jul 22, 2025 | 27.10 | 27.10 | 27.03 | 27.03 | 26.93 | -0.07% | 100 |
| Jul 21, 2025 | 26.40 | 27.12 | 26.24 | 27.05 | 26.96 | 4.68% | 1,401 |
| Jul 18, 2025 | 25.56 | 26.15 | 25.45 | 25.84 | 25.75 | 1.06% | 2,615 |
| Jul 17, 2025 | 24.84 | 25.79 | 24.47 | 25.57 | 25.48 | 5.88% | 1,142 |
| Jul 16, 2025 | 24.62 | 24.62 | 24.15 | 24.15 | 24.06 | -2.78% | 32 |
| Jul 15, 2025 | 25.84 | 25.90 | 24.84 | 24.84 | 24.75 | -2.05% | 13,950 |
| Jul 14, 2025 | 26.13 | 26.13 | 25.36 | 25.36 | 25.27 | -4.59% | 1,352 |