Alcoa Corporation (VIE:ALCA)
Austria · Delayed Price · Currency is EUR 31.28
-0.57 (-1.81%)
At close: Oct 22, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.99 | 34.88 | 30.99 | 34.88 | 34.88 | 11.51% | 350 |
| Oct 22, 2025 | 32.16 | 32.50 | 31.28 | 31.28 | 31.28 | -1.81% | 134 |
| Oct 21, 2025 | 33.68 | 33.78 | 31.86 | 31.86 | 31.86 | -0.38% | 350 |
| Oct 20, 2025 | 31.00 | 31.98 | 31.00 | 31.98 | 31.98 | 3.41% | - |
| Oct 17, 2025 | 30.80 | 31.21 | 30.23 | 30.92 | 30.92 | -3.25% | 861 |
| Oct 16, 2025 | 31.44 | 31.96 | 31.42 | 31.96 | 31.96 | 2.73% | - |
| Oct 15, 2025 | 30.89 | 31.28 | 30.89 | 31.11 | 31.11 | 1.04% | - |
| Oct 14, 2025 | 30.77 | 30.90 | 30.72 | 30.79 | 30.79 | -2.59% | - |
| Oct 13, 2025 | 30.81 | 31.61 | 30.81 | 31.61 | 31.61 | 2.31% | - |
| Oct 10, 2025 | 32.00 | 32.28 | 30.90 | 30.90 | 30.90 | -5.27% | - |
| Oct 9, 2025 | 31.97 | 32.66 | 31.97 | 32.62 | 32.62 | 3.31% | 120 |
| Oct 8, 2025 | 30.63 | 31.61 | 30.63 | 31.57 | 31.57 | 5.98% | - |
| Oct 7, 2025 | 28.91 | 29.79 | 28.91 | 29.79 | 29.79 | 1.05% | 25 |
| Oct 6, 2025 | 29.64 | 30.14 | 29.48 | 29.48 | 29.48 | -0.56% | 25 |
| Oct 3, 2025 | 29.63 | 29.89 | 29.63 | 29.65 | 29.65 | 1.19% | - |
| Oct 2, 2025 | 28.83 | 29.30 | 28.83 | 29.30 | 29.30 | 2.00% | - |
| Oct 1, 2025 | 27.69 | 28.72 | 27.69 | 28.72 | 28.72 | 5.11% | - |
| Sep 30, 2025 | 28.56 | 28.62 | 27.33 | 27.33 | 27.33 | -4.59% | - |
| Sep 29, 2025 | 28.20 | 28.64 | 28.20 | 28.64 | 28.64 | 2.98% | 792 |
| Sep 26, 2025 | 27.10 | 27.81 | 26.99 | 27.81 | 27.81 | 4.14% | - |
| Sep 25, 2025 | 26.79 | 27.05 | 26.67 | 26.71 | 26.71 | -1.37% | 200 |
| Sep 24, 2025 | 26.94 | 27.10 | 26.85 | 27.08 | 27.08 | -0.50% | - |
| Sep 23, 2025 | 27.64 | 27.76 | 27.21 | 27.21 | 27.21 | -1.09% | - |
| Sep 22, 2025 | 27.63 | 27.76 | 27.04 | 27.51 | 27.51 | -0.43% | - |
| Sep 19, 2025 | 27.83 | 27.91 | 27.63 | 27.63 | 27.63 | -0.68% | - |
| Sep 18, 2025 | 27.91 | 28.11 | 27.82 | 27.82 | 27.82 | -0.98% | - |
| Sep 17, 2025 | 28.21 | 28.21 | 27.81 | 28.10 | 28.10 | -0.55% | - |
| Sep 16, 2025 | 28.59 | 28.76 | 28.25 | 28.25 | 28.25 | -1.41% | 10 |
| Sep 15, 2025 | 28.46 | 28.78 | 28.45 | 28.66 | 28.66 | 1.92% | - |
| Sep 12, 2025 | 27.66 | 28.12 | 27.62 | 28.12 | 28.12 | 4.19% | 396 |
| Sep 11, 2025 | 26.56 | 26.99 | 26.43 | 26.99 | 26.99 | 0.19% | - |
| Sep 10, 2025 | 26.83 | 26.95 | 26.56 | 26.94 | 26.94 | -0.94% | - |
| Sep 9, 2025 | 27.24 | 27.49 | 27.19 | 27.19 | 27.19 | -0.46% | 396 |
| Sep 8, 2025 | 27.13 | 27.32 | 27.13 | 27.32 | 27.32 | 2.71% | - |
| Sep 5, 2025 | 26.90 | 27.03 | 26.60 | 26.60 | 26.60 | -0.17% | 17 |
| Sep 4, 2025 | 26.35 | 26.64 | 26.35 | 26.64 | 26.64 | 1.16% | 396 |
| Sep 3, 2025 | 26.53 | 26.69 | 26.09 | 26.34 | 26.34 | 0.84% | 396 |
| Sep 2, 2025 | 27.39 | 27.43 | 26.12 | 26.12 | 26.12 | -4.88% | 396 |
| Sep 1, 2025 | 27.47 | 27.64 | 27.45 | 27.46 | 27.46 | -0.22% | - |
| Aug 29, 2025 | 27.25 | 27.52 | 27.12 | 27.52 | 27.52 | 2.31% | - |
| Aug 28, 2025 | 27.31 | 27.72 | 26.90 | 26.90 | 26.90 | -0.90% | 100 |
| Aug 27, 2025 | 27.48 | 27.50 | 27.06 | 27.14 | 27.14 | -1.34% | - |
| Aug 26, 2025 | 27.27 | 27.51 | 27.08 | 27.51 | 27.51 | 0.90% | - |
| Aug 25, 2025 | 26.87 | 27.27 | 26.83 | 27.27 | 27.27 | 2.44% | - |
| Aug 22, 2025 | 25.42 | 26.62 | 25.37 | 26.62 | 26.62 | 5.87% | 396 |
| Aug 21, 2025 | 25.30 | 25.30 | 24.87 | 25.14 | 25.14 | -0.79% | - |
| Aug 20, 2025 | 25.61 | 25.61 | 25.18 | 25.34 | 25.34 | -0.82% | - |
| Aug 19, 2025 | 25.40 | 25.55 | 25.32 | 25.55 | 25.55 | -0.53% | - |
| Aug 18, 2025 | 26.69 | 26.73 | 25.69 | 25.69 | 25.69 | -3.42% | 396 |
| Aug 15, 2025 | 26.98 | 26.98 | 26.60 | 26.60 | 26.60 | 0.17% | - |