Aluminum Corporation of China Limited (FRA:AOC)
Germany · Delayed Price · Currency is EUR 0.8380
-0.0140 (-1.64%)
At close: Jun 26, 2026
FRA:AOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.64% | - |
| Jun 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.27% | - |
| Jun 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.89% | - |
| Jun 23, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | -5.27% | 9,800 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | - |
| Jun 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.51% | - |
| Jun 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.73% | - |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.63% | 4,000 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.31% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -8.81% | - |
| Jun 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.58% | - |
| Jun 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Jun 10, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 21,068 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jun 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.38% | - |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jun 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.95% | 1,001 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 3.70% | 1,001 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | 1,100 |
| May 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.82% | - |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.11% | - |
| May 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.36% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 675 |
| May 22, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 1.28% | 10,000 |
| May 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.89% | - |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.06% | - |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.91% | - |
| May 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 5,000 |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | - |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| May 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.26% | - |
| May 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 25 |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -3.85% | 2,408 |
| Apr 29, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 3.17% | 1,000 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.56% | 145 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Apr 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.38% | - |
| Apr 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.14% | - |