Aluminum Corporation of China Limited (FRA:AOC)
Germany · Delayed Price · Currency is EUR 1.423
+0.003 (0.21%)
Last updated: Feb 20, 2026, 8:06 AM CET
FRA:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.21% | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | - |
| Feb 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07% | - |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 1.80% | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.59% | - |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 2.39% | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.43% | 17,500 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.35% | - |
| Feb 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 3.76% | 500 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 300 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -5.04% | 666 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | - |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.94% | - |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -10.19% | - |
| Jan 30, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -6.61% | 1,866 |
| Jan 29, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.19% | 10,240 |
| Jan 28, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 13.99% | 300 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.92% | - |
| Jan 26, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 3.50% | 14,243 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.08% | - |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.55% | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.82% | 2,100 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.47% | - |
| Jan 14, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | - | 675 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.41% | - |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.59% | - |
| 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 |