Alcoa Corporation (FRA:1850)
Germany · Delayed Price · Currency is EUR 33.00
-2.20 (-6.25%)
At close: Oct 23, 2026
FRA:1850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | -6.25% | 120 |
| Oct 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | 100 |
| Oct 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Oct 20, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Oct 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Oct 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Oct 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 300 |
| Oct 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Oct 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Oct 9, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Oct 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Oct 7, 2026 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Oct 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.06% | - |
| Oct 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Oct 2, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Oct 1, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Sep 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 28, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Sep 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Sep 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 23, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Sep 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Sep 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -7.07% | - |
| Sep 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Sep 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Sep 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Sep 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Sep 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Sep 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Sep 9, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Sep 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Sep 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Sep 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 31, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Aug 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.27% | - |
| Aug 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| 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% | - |