Skip to main content
Alcoa Corporation (BIT:1AA)
Italy flag Italy · Delayed Price · Currency is EUR
38.31
+0.34 (0.88%)
At close: Dec 5, 2025

Alcoa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202538.3138.3138.3138.3138.310.88%-
Dec 4, 202537.1837.3737.1837.9837.980.40%22
Dec 3, 202537.1037.7136.9837.8337.836.19%536
Dec 2, 202535.8835.8835.8835.6235.62-0.63%80
Dec 1, 202535.8535.8535.8535.8535.85-0.32%-
Nov 28, 202535.3036.0535.3035.9635.961.77%46
Nov 27, 202535.2635.9335.2635.3435.34-1.11%39
Nov 26, 202535.7335.7335.7335.7335.734.98%-
Nov 25, 202534.0434.0434.0434.0434.042.15%-
Nov 24, 202533.3233.3233.3233.3233.326.13%-
Nov 21, 202531.4031.4031.4031.4031.40-2.58%-
Nov 20, 202532.2332.2332.2332.2332.231.77%-
Nov 19, 202531.6731.6731.6731.6731.67-0.06%-
Nov 18, 202531.6931.6931.6931.6931.690.62%-
Nov 17, 202531.4931.4931.4931.4931.49-3.74%-
Nov 14, 202532.7232.7232.7232.7232.72-2.12%-
Nov 13, 202533.4333.4333.4333.4333.43-2.15%-
Nov 12, 202534.1634.1634.1634.1634.164.11%-
Nov 11, 202532.7432.7432.7432.8132.81-1.14%85
Nov 10, 202532.9333.4132.9333.1933.195.42%386
Nov 7, 202531.3731.3731.3731.4931.49-0.97%30
Nov 6, 202531.8031.8031.8031.8031.802.91%-
Nov 5, 202530.9030.9030.9030.9030.90-2.12%-
Nov 4, 202532.7832.7832.7831.5731.57-2.71%45
Nov 3, 202533.2033.5233.2032.4532.451.45%185
Oct 31, 202531.8931.8931.8931.9831.89-1.71%-
Oct 30, 202533.0033.0032.2032.5432.45-4.81%257
Oct 29, 202534.2234.2234.2234.1834.090.51%40
Oct 28, 202533.4934.2233.4834.0133.91-0.86%229
Oct 27, 202534.0634.6834.0634.3034.210.53%259
Oct 24, 202533.5033.5833.3634.1234.03-2.04%419
Oct 23, 202534.7434.7434.7434.8334.7411.47%-
Oct 22, 202532.4032.4031.6731.2531.16-1.75%100
Oct 21, 202532.2432.2431.8831.8031.71-0.55%2
Oct 20, 202531.2631.2831.2631.9831.893.30%225
Oct 17, 202530.6030.7830.6030.9630.87-3.19%414
Oct 16, 202531.7231.7231.7231.9831.892.66%16
Oct 15, 202531.3531.3531.3531.1531.061.24%49
Oct 14, 202530.3830.3830.3830.7730.68-2.64%18
Oct 13, 202531.5131.5131.5131.6031.512.22%-
Oct 10, 202531.8331.8331.2730.9230.83-5.21%252
Oct 9, 202532.2532.3632.0732.6232.533.21%132
Oct 8, 202531.4432.0731.4431.6031.516.04%728
Oct 7, 202529.7229.7229.7229.8029.721.02%-
Oct 6, 202529.4329.4329.4329.5029.42-0.56%32
Oct 3, 202529.5429.5429.5429.6729.581.06%100
Oct 2, 202528.5928.5928.5929.3629.282.10%100
Oct 1, 202529.0029.0029.0028.7528.675.22%20
Sep 30, 202528.7228.7228.7027.3327.25-4.56%120
Sep 29, 202528.3228.3228.3228.6328.553.26%125
Sep 26, 202527.6527.6527.6527.7327.653.99%-
Sep 25, 202526.5926.5926.5926.6626.59-1.61%-
Sep 24, 202527.0227.0227.0227.1027.02-0.33%-
Sep 23, 202527.8627.8627.8627.1927.11-0.86%32
Sep 22, 202527.3127.3127.3127.4227.35-0.96%111
Sep 19, 202527.6127.6127.6127.6927.61-0.52%-
Sep 18, 202527.7627.7627.7627.8327.75-0.89%-
Sep 17, 202528.2028.2028.2028.0828.00-0.83%8
Sep 16, 202528.3028.3028.3028.3228.24-1.24%38
Sep 15, 202528.3828.3828.3728.6728.592.08%800
Sep 12, 202527.8927.8927.5828.0928.014.11%234
Sep 11, 202526.9026.9026.9026.9826.900.28%-
Sep 10, 202526.8326.8326.8326.9026.83-1.19%-
Sep 9, 202527.1527.1527.1527.2327.15-0.07%-
Sep 8, 202527.1727.1727.1727.2527.172.33%-
Sep 5, 202526.5526.5526.5526.6326.550.30%-
Sep 4, 202526.4726.4726.4726.5526.470.87%-
Sep 3, 202526.6126.6126.3026.3226.240.92%169
Sep 2, 202526.0026.0026.0026.0826.00-4.85%-
Sep 1, 202527.3327.3327.3327.4127.33-0.51%-
Aug 29, 202527.4727.4727.4727.5527.472.19%-
Aug 28, 202527.4727.4727.4726.9626.88-0.79%73
Aug 27, 202527.4227.4227.4227.1727.10-1.09%40
Aug 26, 202527.4027.4027.4027.4727.400.94%-
Aug 25, 202526.6927.3226.6927.2227.142.33%687
Aug 22, 202525.5526.6725.5526.6026.525.77%58
Aug 21, 202525.0825.0825.0825.1525.08-0.71%-
Aug 20, 202525.5625.5625.5625.3325.26-0.78%227
Aug 19, 202525.4325.4325.4325.5325.46-0.64%36
Aug 18, 202527.9127.9125.5125.6925.62-3.15%51
Aug 14, 202526.4526.4526.4526.5326.45-2.10%-
Aug 13, 202527.2227.2226.8027.1027.022.05%1,321
Aug 12, 202526.4826.4826.4826.5526.482.49%-
Aug 11, 202525.8425.8425.8425.9125.83--
Aug 8, 202525.7525.7525.7525.9125.752.66%-
Aug 7, 202525.0825.0825.0825.2425.08-1.85%-
Aug 6, 202525.5026.1625.5025.7125.562.68%1,000
Aug 5, 202524.8924.8924.8925.0424.89-0.62%-
Aug 4, 202525.0425.0425.0425.2025.041.55%-
Aug 1, 202525.7725.7724.8224.8124.66-5.41%720
Jul 31, 202526.0726.0726.0726.2326.070.77%-
Jul 30, 202525.8725.8725.8726.0325.87-0.40%-
Jul 29, 202525.9825.9825.9826.1425.98-0.93%-
Jul 28, 202526.2226.2226.2226.3826.220.69%-
Jul 25, 202526.0426.0426.0426.2026.04-3.45%-
Jul 24, 202527.5727.5727.2227.1426.970.13%221
Jul 23, 202527.5827.5827.5827.1026.940.28%363
Jul 22, 202526.6726.6726.6727.0326.86-0.17%98
Jul 21, 202526.7126.9026.7127.0726.914.78%163
Jul 18, 202525.6825.6825.6825.8425.681.41%-