Alcoa Corporation (FRA:185)
Germany flag Germany · Delayed Price · Currency is EUR
35.00
+2.91 (9.05%)
Oct 23, 2025, 4:00 PM EDT

Alcoa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202531.9832.1031.9832.1032.10-3.86%115
Oct 21, 202533.5433.5433.2733.3933.397.04%1,540
Oct 20, 202530.7931.1930.7931.1931.191.86%1,000
Oct 17, 202530.9530.9530.0730.6230.62-4.91%1,189
Oct 16, 202531.0332.2031.0332.2032.204.17%150
Oct 15, 202530.9130.9130.9130.9130.911.19%-
Oct 14, 202530.8030.8030.5530.5530.55-2.41%140
Oct 13, 202530.6831.3030.6831.3031.301.57%15
Oct 10, 202531.7132.3030.6630.8230.82-5.48%730
Oct 9, 202531.7532.6231.7532.6032.602.45%1,850
Oct 8, 202530.3631.8230.3631.8231.8211.01%360
Oct 7, 202528.6728.6728.6728.6728.67-2.13%-
Oct 6, 202529.2929.2929.2929.2929.29-0.86%150
Oct 3, 202529.5529.5529.5529.5529.553.09%-
Oct 2, 202528.6628.6628.6628.6628.664.01%-
Oct 1, 202527.5627.5627.5627.5627.56-3.79%-
Sep 30, 202528.4128.6428.4128.6428.640.97%100
Sep 29, 202528.3728.3728.3728.3728.376.14%16
Sep 26, 202526.7326.7326.7326.7326.73-1.13%-
Sep 25, 202526.6327.0326.6327.0327.031.24%2,550
Sep 24, 202526.8127.1526.7026.7026.70-2.66%236
Sep 23, 202527.4327.4327.4327.4327.430.11%50
Sep 22, 202527.3627.4027.3627.4027.40-1.93%850
Sep 19, 202527.7127.9427.7127.9427.940.23%700
Sep 18, 202527.8827.8827.8827.8827.88-0.38%-
Sep 17, 202527.9827.9827.9827.9827.98-1.34%-
Sep 16, 202528.3628.3628.3628.3628.360.32%-
Sep 15, 202528.2728.2728.2728.2728.270.96%-
Sep 12, 202527.5128.0027.5128.0028.006.67%150
Sep 11, 202526.2526.2526.2526.2526.25-2.45%-
Sep 10, 202526.5726.9126.5726.9126.91-0.41%140
Sep 9, 202527.0227.0227.0227.0227.020.07%-
Sep 8, 202527.0027.0027.0027.0027.001.28%-
Sep 5, 202526.6626.6626.6626.6626.660.72%-
Sep 4, 202526.4726.4726.4726.4726.470.19%-
Sep 3, 202526.3126.4226.3126.4226.42-2.29%530
Sep 2, 202527.0427.0427.0427.0427.04-2.06%300
Sep 1, 202527.1927.6127.1927.6127.611.94%300
Aug 29, 202527.0927.0927.0927.0927.090.69%-
Aug 28, 202526.9726.9726.9026.9026.90-1.50%30
Aug 27, 202527.1527.3127.1527.3127.311.30%500
Aug 26, 202526.9626.9626.9626.9626.96-0.13%-
Aug 25, 202526.8227.0026.8227.0027.007.04%563
Aug 22, 202525.2225.2225.2225.2225.220.84%-
Aug 21, 202525.0125.0125.0125.0125.01-0.46%-
Aug 20, 202525.3325.8025.1325.1325.13-2,138
Aug 19, 202525.1325.1325.1325.1325.13-5.90%-
Aug 18, 202526.7026.7026.7026.7026.70-0.52%750
Aug 15, 202526.8426.8426.8426.8426.840.07%-
Aug 14, 202526.8226.8226.8226.8226.820.69%-