Alcoa Corporation (FRA:185)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 31.98 | 32.10 | 31.98 | 32.10 | 32.10 | -3.86% | 115 |
| Oct 21, 2025 | 33.54 | 33.54 | 33.27 | 33.39 | 33.39 | 7.04% | 1,540 |
| Oct 20, 2025 | 30.79 | 31.19 | 30.79 | 31.19 | 31.19 | 1.86% | 1,000 |
| Oct 17, 2025 | 30.95 | 30.95 | 30.07 | 30.62 | 30.62 | -4.91% | 1,189 |
| Oct 16, 2025 | 31.03 | 32.20 | 31.03 | 32.20 | 32.20 | 4.17% | 150 |
| Oct 15, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.19% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.55 | 30.55 | 30.55 | -2.41% | 140 |
| Oct 13, 2025 | 30.68 | 31.30 | 30.68 | 31.30 | 31.30 | 1.57% | 15 |
| Oct 10, 2025 | 31.71 | 32.30 | 30.66 | 30.82 | 30.82 | -5.48% | 730 |
| Oct 9, 2025 | 31.75 | 32.62 | 31.75 | 32.60 | 32.60 | 2.45% | 1,850 |
| Oct 8, 2025 | 30.36 | 31.82 | 30.36 | 31.82 | 31.82 | 11.01% | 360 |
| Oct 7, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -2.13% | - |
| Oct 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.86% | 150 |
| Oct 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 3.09% | - |
| Oct 2, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 4.01% | - |
| Oct 1, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -3.79% | - |
| Sep 30, 2025 | 28.41 | 28.64 | 28.41 | 28.64 | 28.64 | 0.97% | 100 |
| 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% | - |
| 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% | - |
| Sep 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.34% | - |
| Sep 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.32% | - |
| Sep 15, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.96% | - |
| 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% | - |
| 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% | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.28% | - |
| Sep 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.72% | - |
| Sep 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.19% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.46% | - |
| 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% | - |
| 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% | - |