Alcoa Corporation (FRA:185)
Germany · Delayed Price · Currency is EUR 28.41
+0.05 (0.16%)
Last updated: Sep 30, 2025, 8:00 AM CET
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 6.14% | 16 |
| Sep 26, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.13% | 2,550 |
| Sep 25, 2025 | 26.63 | 27.03 | 26.63 | 27.03 | 27.03 | 1.24% | 2,550 |
| Sep 24, 2025 | 26.81 | 27.15 | 26.70 | 26.70 | 26.70 | -2.66% | 236 |
| Sep 23, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.11% | 50 |
| Sep 22, 2025 | 27.36 | 27.40 | 27.36 | 27.40 | 27.40 | -1.93% | 850 |
| Sep 19, 2025 | 27.71 | 27.94 | 27.71 | 27.94 | 27.94 | 0.23% | 700 |
| Sep 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.38% | 150 |
| Sep 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.34% | 150 |
| Sep 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.32% | 150 |
| Sep 15, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.96% | 150 |
| Sep 12, 2025 | 27.51 | 28.00 | 27.51 | 28.00 | 28.00 | 6.67% | 150 |
| Sep 11, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.45% | 140 |
| Sep 10, 2025 | 26.57 | 26.91 | 26.57 | 26.91 | 26.91 | -0.41% | 140 |
| Sep 9, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.07% | 530 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.28% | 530 |
| Sep 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.72% | 530 |
| Sep 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.19% | 530 |
| Sep 3, 2025 | 26.31 | 26.42 | 26.31 | 26.42 | 26.42 | -2.29% | 530 |
| Sep 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.06% | 300 |
| Sep 1, 2025 | 27.19 | 27.61 | 27.19 | 27.61 | 27.61 | 1.94% | 300 |
| Aug 29, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.69% | 30 |
| Aug 28, 2025 | 26.97 | 26.97 | 26.90 | 26.90 | 26.90 | -1.50% | 30 |
| Aug 27, 2025 | 27.15 | 27.31 | 27.15 | 27.31 | 27.31 | 1.30% | 500 |
| Aug 26, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.13% | 563 |
| Aug 25, 2025 | 26.82 | 27.00 | 26.82 | 27.00 | 27.00 | 7.04% | 563 |
| Aug 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.84% | 2,138 |
| Aug 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.46% | 2,138 |
| Aug 20, 2025 | 25.33 | 25.80 | 25.13 | 25.13 | 25.13 | - | 2,138 |
| Aug 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -5.90% | 750 |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.52% | 750 |
| Aug 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.07% | - |
| Aug 14, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.69% | - |
| Aug 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 6.56% | - |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.38% | - |
| Aug 11, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | 25.51 | -1.84% | 50 |
| Aug 8, 2025 | 25.71 | 26.25 | 25.71 | 26.09 | 26.00 | 3.64% | 250 |
| Aug 7, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | -1.22% | - |
| Aug 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | 0.37% | - |
| Aug 5, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.30 | 1.40% | - |
| Aug 4, 2025 | 24.71 | 25.04 | 24.71 | 25.04 | 24.95 | -0.06% | 1,000 |
| Aug 1, 2025 | 25.90 | 25.91 | 25.05 | 25.05 | 24.97 | -4.46% | 1,418 |
| Jul 31, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.13 | -0.19% | - |
| Jul 30, 2025 | 26.24 | 26.48 | 26.12 | 26.27 | 26.18 | -1.87% | 153 |
| Jul 29, 2025 | 26.36 | 26.77 | 26.36 | 26.77 | 26.68 | 1.08% | 40 |
| Jul 28, 2025 | 26.25 | 26.49 | 26.25 | 26.49 | 26.40 | -1.51% | 99 |
| Jul 25, 2025 | 27.03 | 27.03 | 26.79 | 26.89 | 26.80 | -1.38% | 465 |
| Jul 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.17 | -0.62% | - |
| Jul 23, 2025 | 27.13 | 27.44 | 27.13 | 27.44 | 27.34 | 4.49% | 22 |
| Jul 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.17 | 1.10% | - |