Aluminum Corporation of China Limited (FRA:AOC)
Germany · Delayed Price · Currency is EUR 0.8340
-0.0420 (-4.79%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:AOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.79% | 669 |
| Jul 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.55% | - |
| Jul 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 8.37% | - |
| Jul 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.42% | - |
| Jul 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.66% | - |
| Jul 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.67% | - |
| Jul 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Jul 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.79% | - |
| Jul 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Jul 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.96% | - |
| Jul 2, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.97% | 500 |
| Jul 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.48% | - |
| Jun 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Jun 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 2.86% | - |
| Jun 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -1.64% | - |
| Jun 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -4.27% | - |
| Jun 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -0.89% | - |
| Jun 23, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.88 | -5.27% | 9,800 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.64% | - |
| Jun 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 1.51% | - |
| Jun 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -3.73% | - |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.63% | 4,000 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -5.31% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -8.81% | - |
| Jun 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 5.58% | - |
| Jun 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 1.42% | - |
| Jun 10, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.04 | -4.50% | 21,068 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 0.91% | - |
| Jun 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -6.38% | - |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.84% | - |
| Jun 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -5.95% | - |
| Jun 3, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.23 | 3.70% | 1,001 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 0.83% | - |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 1.69% | 1,100 |
| May 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | - |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -4.82% | - |
| May 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -3.11% | - |
| May 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 9.36% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.84% | 675 |
| May 22, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.16 | 1.28% | 10,000 |
| May 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.85% | - |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 4.89% | - |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 1.35% | - |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -3.06% | - |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -6.91% | - |
| May 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.20 | -0.40% | 5,000 |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 2.07% | - |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 0.83% | - |
| May 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -2.83% | - |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |