Aluminum Corporation of China Limited (FRA:AOC)
Germany · Delayed Price · Currency is EUR 1.505
+0.025 (1.72%)
Last updated: Jan 9, 2026, 8:03 AM CET
FRA:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.69% | - |
| Jan 8, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,000 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.00% | 2,000 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.83% | - |
| Jan 5, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 5.04% | 50 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Dec 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.31% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.37% | - |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.85% | - |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Dec 19, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 4.64% | 600 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | - |
| Dec 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.12% | - |
| Dec 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.83% | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Dec 12, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.71% | 9,406 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.49% | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.38% | - |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -7.70% | - |
| Dec 8, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.31% | 3,880 |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.45% | 2,400 |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.46% | - |
| Dec 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.77% | - |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.09% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.56% | - |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.23% | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.26% | - |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.80% | - |
| Nov 25, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.34% | 110 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.35% | 5,000 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.02% | 10 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.34% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | - |
| Nov 18, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -3.23% | 20 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.90% | 5,000 |
| Nov 14, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.27 | -3.92% | 385 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.00% | 1,900 |
| Nov 12, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.58% | 13,371 |
| Nov 11, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.97% | 1,000 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Nov 7, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.40% | 3,000 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 11.47% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.65% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.00% | - |
| Nov 3, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 4.40% | 47,990 |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.82% | - |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 9.44% | 4,500 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.76% | - |
| Oct 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -2.48% | 500 |
| Oct 27, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 14,942 |