Alcoa Corporation (FRA:185)
Germany · Delayed Price · Currency is EUR 26.47
+0.05 (0.19%)
At close: Sep 4, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | 0.72% | 530 |
| Sep 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | - | 0.19% | 530 |
| Sep 3, 2025 | 26.31 | 26.42 | 26.31 | 26.42 | - | -2.29% | 530 |
| Sep 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | - | -2.06% | 300 |
| Sep 1, 2025 | 27.19 | 27.61 | 27.19 | 27.61 | - | 1.94% | 300 |
| Aug 29, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | - | 0.69% | 30 |
| Aug 28, 2025 | 26.97 | 26.97 | 26.90 | 26.90 | - | -1.50% | 30 |
| Aug 27, 2025 | 27.15 | 27.31 | 27.15 | 27.31 | - | 1.30% | 500 |
| Aug 26, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | -0.13% | - |
| Aug 25, 2025 | 26.82 | 27.00 | 26.82 | 27.00 | - | 7.04% | 563 |
| Aug 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | 0.84% | 2,138 |
| Aug 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.46% | 2,138 |
| Aug 20, 2025 | 25.33 | 25.80 | 25.13 | 25.13 | - | - | 2,138 |
| Aug 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | -5.90% | 750 |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | -0.52% | 750 |
| Aug 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | - | 0.07% | 50 |
| Aug 14, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | 0.69% | - |
| Aug 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | 6.56% | 50 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -2.38% | 50 |
| Aug 11, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | - | -1.84% | 50 |
| Aug 8, 2025 | 25.71 | 26.25 | 25.71 | 26.09 | - | 3.64% | 250 |
| Aug 7, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | - | -1.22% | 1,000 |
| Aug 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | - | 0.37% | - |
| Aug 5, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | 1.40% | 1,000 |
| Aug 4, 2025 | 24.71 | 25.04 | 24.71 | 25.04 | - | -0.06% | 1,000 |
| Aug 1, 2025 | 25.90 | 25.91 | 25.05 | 25.05 | - | -4.46% | 1,418 |
| Jul 31, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | -0.19% | - |
| Jul 30, 2025 | 26.24 | 26.48 | 26.12 | 26.27 | - | -1.87% | 153 |
| Jul 29, 2025 | 26.36 | 26.77 | 26.36 | 26.77 | - | 1.08% | 40 |
| Jul 28, 2025 | 26.25 | 26.49 | 26.25 | 26.49 | - | -1.51% | 99 |
| Jul 25, 2025 | 27.03 | 27.03 | 26.79 | 26.89 | - | -1.38% | 465 |
| Jul 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | - | -0.62% | - |
| Jul 23, 2025 | 27.13 | 27.44 | 27.13 | 27.44 | - | 4.49% | 22 |
| Jul 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 1.10% | 261 |
| Jul 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | 3.08% | 261 |
| Jul 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 2.42% | 261 |
| Jul 17, 2025 | 24.58 | 24.61 | 24.58 | 24.60 | - | -0.81% | 261 |
| Jul 16, 2025 | 24.44 | 24.80 | 24.43 | 24.80 | - | -1.70% | 505 |
| Jul 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | - | -3.70% | 17 |
| Jul 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -1.95% | 17 |
| Jul 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | 1.02% | 17 |
| Jul 10, 2025 | 25.90 | 26.45 | 25.90 | 26.45 | - | 1.65% | 17 |
| Jul 9, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | 2.89% | - |
| Jul 8, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | -3.97% | 115 |
| Jul 7, 2025 | 26.21 | 26.34 | 26.21 | 26.34 | - | 0.11% | 115 |
| Jul 4, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | -1.09% | 21 |
| Jul 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 4.01% | - |
| Jul 2, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | 2.86% | - |
| Jul 1, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | 2.14% | - |
| Jun 30, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | -4.04% | - |