Alcoa Corporation (FRA:1850)
Germany · Delayed Price · Currency is EUR 42.20
+1.20 (2.93%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | - |
| Aug 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Aug 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Aug 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Aug 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Aug 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Aug 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -4.17% | - |
| Aug 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -7.30% | - |
| Aug 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 8.37% | - |
| Aug 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Aug 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4.70% | - |
| Aug 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | - | - |
| Aug 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | 1.52% | - |
| Aug 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | 3.66% | - |
| Aug 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.12 | 0.53% | - |
| Aug 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | 2.15% | - |
| Jul 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.12 | 6.29% | - |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | -4.89% | - |
| Jul 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | -0.54% | - |
| Jul 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.92 | -1.07% | - |
| Jul 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.32 | -1.06% | - |
| Jul 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.72 | -1.56% | - |
| Jul 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.32 | -0.52% | - |
| Jul 22, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.52 | 3.21% | 260 |
| Jul 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.32 | -1.58% | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | -3.06% | - |
| Jul 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.12 | -4.39% | - |
| Jul 16, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 40.91 | -0.49% | 260 |
| Jul 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | 0.98% | - |
| Jul 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.71 | 2.00% | - |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | -2.44% | - |
| Jul 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.91 | 1.99% | - |
| Jul 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | -3.37% | - |
| Jul 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | 0.48% | - |
| Jul 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.31 | -1.90% | - |
| Jul 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.11 | 0.48% | - |
| Jul 3, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 41.91 | 2.94% | - |
| Jul 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.71 | -2.86% | - |
| Jul 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.91 | -7.08% | - |
| Jun 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.10 | -1.31% | - |
| Jun 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.70 | 2.69% | - |
| Jun 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.50 | -5.11% | - |
| Jun 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.90 | - | 20 |
| Jun 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.90 | -0.84% | - |
| Jun 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.30 | -4.82% | - |
| Jun 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.69 | 0.40% | - |
| Jun 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.49 | -5.52% | - |
| Jun 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.39 | - | - |
| Jun 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.39 | -0.94% | - |