Alcoa Corporation (ETR:185)
Germany
· Delayed Price · Currency is EUR 51.11
-0.51 (-0.99%)
Mar 6, 2026, 5:35 PM CET
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.35 | 52.60 | 49.62 | 51.44 | - | -0.35% | 3,338 |
| Mar 5, 2026 | 54.13 | 54.32 | 51.62 | 51.62 | 51.62 | -5.02% | 1,155 |
| Mar 4, 2026 | 54.71 | 58.44 | 54.35 | 54.35 | 54.35 | 1.19% | 1,582 |
| Mar 3, 2026 | 57.00 | 57.00 | 51.47 | 53.71 | 53.71 | -2.43% | 3,487 |
| Mar 2, 2026 | 54.14 | 55.45 | 53.54 | 55.05 | 55.05 | 4.50% | 3,841 |
| Feb 27, 2026 | 53.57 | 53.97 | 52.68 | 52.68 | 52.68 | -2.70% | 858 |
| Feb 26, 2026 | 55.00 | 55.53 | 52.11 | 54.14 | 54.14 | -1.90% | 2,636 |
| Feb 25, 2026 | 53.52 | 55.19 | 52.53 | 55.19 | 55.19 | 6.96% | 3,942 |
| Feb 24, 2026 | 50.49 | 52.39 | 50.27 | 51.60 | 51.60 | 3.56% | 3,324 |
| Feb 23, 2026 | 51.38 | 51.39 | 49.41 | 49.83 | 49.83 | -2.28% | 2,228 |
| Feb 20, 2026 | 51.16 | 51.85 | 50.98 | 50.99 | 50.99 | 2.93% | 1,255 |
| Feb 19, 2026 | 50.99 | 51.01 | 49.11 | 49.54 | 49.54 | -3.86% | 2,107 |
| Feb 18, 2026 | 49.00 | 51.53 | 48.83 | 51.53 | 51.53 | 7.24% | 3,708 |
| Feb 17, 2026 | 50.00 | 50.67 | 46.60 | 48.05 | 48.05 | -9.34% | 2,446 |
| Feb 16, 2026 | 51.35 | 53.00 | 51.00 | 53.00 | 53.00 | 5.26% | 632 |
| Feb 13, 2026 | 50.64 | 50.86 | 47.69 | 50.35 | 50.35 | -0.10% | 5,462 |
| Feb 12, 2026 | 53.43 | 53.76 | 49.92 | 50.40 | 50.40 | -4.60% | 879 |
| Feb 11, 2026 | 52.54 | 53.92 | 52.30 | 52.83 | 52.83 | 0.84% | 2,817 |
| Feb 10, 2026 | 51.74 | 52.44 | 51.19 | 52.39 | 52.39 | 0.71% | 2,553 |
| Feb 9, 2026 | 50.39 | 52.07 | 49.51 | 52.02 | 52.02 | 3.13% | 1,973 |
| Feb 6, 2026 | 47.55 | 50.44 | 47.55 | 50.44 | 50.44 | 4.93% | 3,337 |
| Feb 5, 2026 | 48.91 | 49.12 | 47.41 | 48.07 | 48.07 | -3.77% | 1,633 |
| Feb 4, 2026 | 52.44 | 52.59 | 49.96 | 49.96 | 49.96 | -3.13% | 2,423 |
| Feb 3, 2026 | 49.95 | 51.89 | 49.94 | 51.57 | 51.57 | 6.28% | 1,877 |
| Feb 2, 2026 | 46.01 | 48.60 | 45.73 | 48.53 | 48.53 | 0.31% | 5,838 |
| Jan 30, 2026 | 48.84 | 49.89 | 47.28 | 48.38 | 48.38 | -4.36% | 4,517 |
| Jan 29, 2026 | 51.76 | 53.05 | 49.81 | 50.58 | 50.58 | 2.54% | 2,380 |
| Jan 28, 2026 | 51.69 | 51.69 | 49.33 | 49.33 | 49.33 | -1.14% | 1,108 |
| Jan 27, 2026 | 49.18 | 50.41 | 47.92 | 49.90 | 49.90 | -0.88% | 7,932 |
| Jan 26, 2026 | 52.80 | 53.83 | 50.24 | 50.34 | 50.34 | -3.77% | 2,092 |
| Jan 23, 2026 | 54.35 | 54.36 | 51.07 | 52.31 | 52.31 | -4.18% | 1,404 |
| Jan 22, 2026 | 54.45 | 55.17 | 54.19 | 54.59 | 54.59 | 0.05% | 255 |
| Jan 21, 2026 | 53.51 | 54.61 | 53.32 | 54.56 | 54.56 | 4.04% | 1,641 |
| Jan 20, 2026 | 51.28 | 52.71 | 50.29 | 52.44 | 52.44 | 2.10% | 3,071 |
| Jan 19, 2026 | 51.07 | 52.33 | 50.39 | 51.36 | 51.36 | -3.28% | 2,659 |
| Jan 16, 2026 | 55.01 | 55.01 | 53.04 | 53.10 | 53.10 | -4.60% | 2,390 |
| Jan 15, 2026 | 55.35 | 55.66 | 54.95 | 55.66 | 55.66 | -0.61% | 3,225 |
| Jan 14, 2026 | 56.48 | 57.26 | 56.00 | 56.00 | 56.00 | -1.22% | 1,029 |
| Jan 13, 2026 | 56.36 | 56.72 | 54.70 | 56.69 | 56.69 | 1.50% | 4,721 |
| Jan 12, 2026 | 54.75 | 56.05 | 54.65 | 55.85 | 55.85 | 3.27% | 1,202 |
| Jan 9, 2026 | 52.20 | 54.08 | 52.20 | 54.08 | 54.08 | 3.88% | 1,211 |
| Jan 8, 2026 | 51.69 | 52.06 | 50.92 | 52.06 | 52.06 | -2.60% | 807 |
| Jan 7, 2026 | 53.88 | 53.88 | 52.45 | 53.45 | 53.45 | -2.46% | 4,564 |
| Jan 6, 2026 | 52.86 | 54.80 | 52.40 | 54.80 | 54.80 | 7.49% | 3,045 |
| Jan 5, 2026 | 48.72 | 51.21 | 48.58 | 50.98 | 50.98 | 7.85% | 1,663 |
| Jan 2, 2026 | 46.07 | 47.52 | 46.05 | 47.27 | 47.27 | 2.18% | 1,036 |
| Dec 30, 2025 | 46.00 | 46.39 | 45.74 | 46.26 | 46.26 | 1.39% | 771 |
| Dec 29, 2025 | 46.72 | 46.72 | 44.91 | 45.63 | 45.63 | 0.16% | 916 |
| Dec 23, 2025 | 45.99 | 46.18 | 45.45 | 45.55 | 45.55 | 1.10% | 2,753 |
| Dec 22, 2025 | 44.00 | 45.24 | 44.00 | 45.06 | 45.06 | 4.04% | 1,982 |
| Dec 19, 2025 | 41.44 | 43.31 | 41.44 | 43.31 | 43.31 | 4.61% | 2,676 |
| Dec 18, 2025 | 40.00 | 41.40 | 39.74 | 41.40 | 41.40 | 4.22% | 2,533 |
| Dec 17, 2025 | 40.00 | 40.34 | 39.72 | 39.72 | 39.72 | 1.59% | 229 |
| Dec 16, 2025 | 38.75 | 39.58 | 38.32 | 39.10 | 39.10 | 0.51% | 1,308 |
| Dec 15, 2025 | 39.64 | 39.72 | 38.90 | 38.90 | 38.90 | -2.21% | 662 |
| Dec 12, 2025 | 40.02 | 40.86 | 39.72 | 39.78 | 39.78 | 4.97% | 297 |
| Dec 11, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 2.61% | 31 |
| Dec 10, 2025 | 37.50 | 37.50 | 36.93 | 36.93 | 36.93 | -3.21% | 200 |
| Dec 9, 2025 | 37.88 | 38.16 | 37.58 | 38.16 | 38.16 | 1.72% | 511 |
| Dec 8, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -1.64% | 79 |
| Dec 5, 2025 | 38.04 | 38.34 | 37.92 | 38.14 | 38.14 | 0.55% | 488 |
| Dec 4, 2025 | 37.09 | 37.93 | 37.08 | 37.93 | 37.93 | 2.50% | 705 |
| Dec 3, 2025 | 35.87 | 37.00 | 35.85 | 37.00 | 37.00 | 3.67% | 669 |
| Dec 2, 2025 | 35.96 | 35.96 | 35.69 | 35.69 | 35.69 | -0.65% | 236 |
| Dec 1, 2025 | 35.76 | 35.96 | 35.68 | 35.93 | 35.93 | -0.01% | 601 |
| Nov 28, 2025 | 35.94 | 36.04 | 35.83 | 35.93 | 35.93 | 0.73% | 422 |
| Nov 27, 2025 | 35.26 | 35.67 | 35.10 | 35.67 | 35.67 | -0.56% | 280 |
| Nov 26, 2025 | 34.31 | 35.87 | 34.31 | 35.87 | 35.87 | 5.42% | 175 |
| Nov 25, 2025 | 33.49 | 34.22 | 33.49 | 34.03 | 34.03 | 2.24% | 221 |
| Nov 24, 2025 | 31.71 | 33.28 | 31.63 | 33.28 | 33.28 | 5.87% | 1,206 |
| Nov 21, 2025 | 30.96 | 31.44 | 30.65 | 31.44 | 31.44 | -2.28% | 1,503 |
| Nov 20, 2025 | 32.26 | 33.00 | 32.17 | 32.17 | 32.17 | 1.72% | 235 |
| Nov 19, 2025 | 31.67 | 32.10 | 31.63 | 31.63 | 31.63 | -0.06% | 279 |
| Nov 18, 2025 | 30.48 | 31.65 | 30.48 | 31.65 | 31.65 | 0.46% | 2,038 |
| Nov 17, 2025 | 32.50 | 32.50 | 31.41 | 31.50 | 31.50 | -3.70% | 499 |
| Nov 14, 2025 | 32.38 | 32.71 | 32.10 | 32.71 | 32.71 | -2.08% | 727 |
| Nov 13, 2025 | 34.80 | 34.82 | 33.41 | 33.41 | 33.41 | -2.69% | 9,292 |
| Nov 12, 2025 | 32.60 | 34.33 | 32.60 | 34.33 | 34.33 | 4.94% | 707 |
| Nov 11, 2025 | 33.67 | 33.67 | 32.50 | 32.72 | 32.72 | -1.80% | 3,614 |
| Nov 10, 2025 | 32.58 | 33.72 | 32.58 | 33.32 | 33.32 | 5.83% | 4,617 |
| Nov 7, 2025 | 31.74 | 31.74 | 31.18 | 31.48 | 31.48 | -0.30% | 2,022 |
| Nov 6, 2025 | 31.30 | 32.08 | 31.30 | 31.58 | 31.58 | 1.89% | 2,274 |
| Nov 5, 2025 | 30.80 | 31.16 | 30.80 | 30.99 | 30.99 | -1.93% | 182 |
| Nov 4, 2025 | 31.36 | 31.88 | 31.05 | 31.60 | 31.60 | -1.42% | 3,551 |
| Nov 3, 2025 | 31.41 | 32.28 | 31.41 | 32.06 | 31.97 | 0.38% | 1,607 |
| Oct 31, 2025 | 32.12 | 32.12 | 31.68 | 31.94 | 31.85 | -1.45% | 968 |
| Oct 30, 2025 | 33.44 | 33.44 | 32.10 | 32.41 | 32.32 | -5.41% | 329 |
| Oct 29, 2025 | 34.32 | 34.35 | 34.20 | 34.26 | 34.17 | 0.85% | 370 |
| Oct 28, 2025 | 34.13 | 34.24 | 33.50 | 33.97 | 33.88 | -0.90% | 829 |
| Oct 27, 2025 | 34.57 | 34.98 | 34.20 | 34.28 | 34.19 | 0.35% | 398 |
| Oct 24, 2025 | 33.39 | 34.16 | 32.98 | 34.16 | 34.07 | -2.09% | 2,463 |
| Oct 23, 2025 | 31.28 | 35.27 | 31.28 | 34.89 | 34.80 | 11.74% | 634 |
| Oct 22, 2025 | 32.09 | 32.43 | 31.23 | 31.23 | 31.14 | -2.10% | 604 |
| Oct 21, 2025 | 33.25 | 34.15 | 31.26 | 31.90 | 31.81 | -0.34% | 9,284 |
| Oct 20, 2025 | 31.02 | 32.01 | 31.02 | 32.01 | 31.92 | 3.43% | 665 |
| Oct 17, 2025 | 30.73 | 31.38 | 30.16 | 30.95 | 30.86 | -3.63% | 5,980 |
| Oct 16, 2025 | 31.38 | 32.34 | 31.38 | 32.11 | 32.02 | 3.61% | 3,313 |
| Oct 15, 2025 | 31.18 | 31.31 | 30.99 | 30.99 | 30.91 | 0.26% | 1,123 |
| Oct 14, 2025 | 30.91 | 30.96 | 30.49 | 30.91 | 30.83 | -2.40% | 2,446 |
| Oct 13, 2025 | 31.16 | 31.67 | 31.13 | 31.67 | 31.58 | 2.91% | 844 |