Alcoa Corporation (FRA:185)
Germany
· Delayed Price · Currency is EUR 38.25
+2.86 (8.08%)
At close: Dec 3, 2025
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.69 | 37.86 | 37.69 | 37.86 | 37.86 | 1.11% | 1,968 |
| Dec 4, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -2.12% | - |
| Dec 3, 2025 | 35.50 | 38.25 | 35.50 | 38.25 | 38.25 | 8.08% | 1,150 |
| Dec 2, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.66% | - |
| Dec 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.77% | - |
| Nov 28, 2025 | 35.61 | 35.90 | 35.61 | 35.90 | 35.90 | 1.40% | 400 |
| Nov 27, 2025 | 35.57 | 35.57 | 35.41 | 35.41 | 35.41 | -1.65% | 111 |
| Nov 26, 2025 | 33.76 | 36.00 | 33.76 | 36.00 | 36.00 | 5.54% | 455 |
| Nov 25, 2025 | 33.18 | 34.11 | 33.18 | 34.11 | 34.11 | 4.09% | 319 |
| Nov 24, 2025 | 31.40 | 32.77 | 31.40 | 32.77 | 32.77 | 6.90% | 100 |
| Nov 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.95% | - |
| Nov 20, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.75% | - |
| Nov 19, 2025 | 31.33 | 32.01 | 31.33 | 32.01 | 32.01 | 4.51% | 110 |
| Nov 18, 2025 | 30.21 | 30.88 | 30.21 | 30.63 | 30.63 | 0.43% | 570 |
| Nov 17, 2025 | 32.34 | 32.54 | 30.50 | 30.50 | 30.50 | -6.77% | 580 |
| Nov 14, 2025 | 33.04 | 33.04 | 32.72 | 32.72 | 32.72 | -4.94% | 265 |
| Nov 13, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.66% | - |
| Nov 12, 2025 | 32.39 | 34.19 | 32.39 | 34.19 | 34.19 | 4.14% | 35 |
| Nov 11, 2025 | 33.76 | 33.76 | 32.83 | 32.83 | 32.83 | -2.23% | 622 |
| Nov 10, 2025 | 32.43 | 33.58 | 32.43 | 33.58 | 33.58 | 5.12% | 130 |
| Nov 7, 2025 | 31.68 | 31.95 | 31.68 | 31.95 | 31.95 | 1.17% | 50 |
| Nov 6, 2025 | 31.09 | 31.66 | 31.09 | 31.58 | 31.58 | 2.25% | 815 |
| Nov 5, 2025 | 30.66 | 30.88 | 30.66 | 30.88 | 30.88 | -0.95% | 375 |
| Nov 4, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -2.71% | - |
| Nov 3, 2025 | 31.43 | 32.05 | 31.43 | 32.05 | 31.96 | 0.22% | 150 |
| Oct 31, 2025 | 31.90 | 31.98 | 31.90 | 31.98 | 31.89 | -0.50% | 50 |
| Oct 30, 2025 | 33.44 | 33.44 | 32.14 | 32.14 | 32.05 | -5.29% | 100 |
| Oct 29, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.84 | 0.62% | - |
| Oct 28, 2025 | 34.25 | 34.25 | 33.72 | 33.72 | 33.63 | -2.32% | 280 |
| Oct 27, 2025 | 34.01 | 34.52 | 34.01 | 34.52 | 34.43 | 0.94% | 100 |
| Oct 24, 2025 | 33.32 | 34.20 | 33.25 | 34.20 | 34.11 | -2.29% | 918 |
| Oct 23, 2025 | 30.80 | 35.00 | 30.80 | 35.00 | 34.91 | 9.05% | 1,200 |
| Oct 22, 2025 | 31.98 | 32.10 | 31.98 | 32.10 | 32.01 | -3.86% | 115 |
| Oct 21, 2025 | 33.54 | 33.54 | 33.27 | 33.39 | 33.29 | 7.04% | 1,540 |
| Oct 20, 2025 | 30.79 | 31.19 | 30.79 | 31.19 | 31.11 | 1.86% | 1,000 |
| Oct 17, 2025 | 30.95 | 30.95 | 30.07 | 30.62 | 30.54 | -4.91% | 1,189 |
| Oct 16, 2025 | 31.03 | 32.20 | 31.03 | 32.20 | 32.11 | 4.17% | 150 |
| Oct 15, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.83 | 1.19% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.55 | 30.55 | 30.46 | -2.41% | 140 |
| Oct 13, 2025 | 30.68 | 31.30 | 30.68 | 31.30 | 31.22 | 1.57% | 15 |
| Oct 10, 2025 | 31.71 | 32.30 | 30.66 | 30.82 | 30.73 | -5.48% | 730 |
| Oct 9, 2025 | 31.75 | 32.62 | 31.75 | 32.60 | 32.51 | 2.45% | 1,850 |
| Oct 8, 2025 | 30.36 | 31.82 | 30.36 | 31.82 | 31.73 | 11.01% | 360 |
| Oct 7, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.59 | -2.13% | - |
| Oct 6, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.21 | -0.86% | 150 |
| Oct 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.47 | 3.09% | - |
| Oct 2, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.58 | 4.01% | - |
| Oct 1, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.48 | -3.79% | - |
| Sep 30, 2025 | 28.41 | 28.64 | 28.41 | 28.64 | 28.56 | 0.97% | 100 |
| Sep 29, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.29 | 6.14% | 16 |
| Sep 26, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.65 | -1.13% | - |
| Sep 25, 2025 | 26.63 | 27.03 | 26.63 | 27.03 | 26.96 | 1.24% | 2,550 |
| Sep 24, 2025 | 26.81 | 27.15 | 26.70 | 26.70 | 26.63 | -2.66% | 236 |
| Sep 23, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.36 | 0.11% | 50 |
| Sep 22, 2025 | 27.36 | 27.40 | 27.36 | 27.40 | 27.33 | -1.93% | 850 |
| Sep 19, 2025 | 27.71 | 27.94 | 27.71 | 27.94 | 27.86 | 0.23% | 700 |
| Sep 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.80 | -0.38% | - |
| Sep 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.90 | -1.34% | - |
| Sep 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.28 | 0.32% | - |
| Sep 15, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.19 | 0.96% | - |
| Sep 12, 2025 | 27.51 | 28.00 | 27.51 | 28.00 | 27.92 | 6.67% | 150 |
| Sep 11, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.18 | -2.45% | - |
| Sep 10, 2025 | 26.57 | 26.91 | 26.57 | 26.91 | 26.84 | -0.41% | 140 |
| Sep 9, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.95 | 0.07% | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | 1.28% | - |
| Sep 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.59 | 0.72% | - |
| Sep 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | 0.19% | - |
| Sep 3, 2025 | 26.31 | 26.42 | 26.31 | 26.42 | 26.35 | -2.29% | 530 |
| Sep 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.97 | -2.06% | 300 |
| Sep 1, 2025 | 27.19 | 27.61 | 27.19 | 27.61 | 27.54 | 1.94% | 300 |
| Aug 29, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.01 | 0.69% | - |
| Aug 28, 2025 | 26.97 | 26.97 | 26.90 | 26.90 | 26.83 | -1.50% | 30 |
| Aug 27, 2025 | 27.15 | 27.31 | 27.15 | 27.31 | 27.24 | 1.30% | 500 |
| Aug 26, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.89 | -0.13% | - |
| Aug 25, 2025 | 26.82 | 27.00 | 26.82 | 27.00 | 26.92 | 7.04% | 563 |
| Aug 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.15 | 0.84% | - |
| Aug 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | -0.46% | - |
| Aug 20, 2025 | 25.33 | 25.80 | 25.13 | 25.13 | 25.06 | - | 2,138 |
| Aug 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | -5.90% | - |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.63 | -0.52% | 750 |
| Aug 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.77 | 0.07% | - |
| Aug 14, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.75 | 0.69% | - |
| Aug 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | 6.56% | - |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -2.38% | - |
| Aug 11, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | 25.45 | -1.84% | 50 |
| Aug 8, 2025 | 25.71 | 26.25 | 25.71 | 26.09 | 25.93 | 3.64% | 250 |
| Aug 7, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | -1.22% | - |
| Aug 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.33 | 0.37% | - |
| Aug 5, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.23 | 1.40% | - |
| Aug 4, 2025 | 24.71 | 25.04 | 24.71 | 25.04 | 24.88 | -0.06% | 1,000 |
| Aug 1, 2025 | 25.90 | 25.91 | 25.05 | 25.05 | 24.90 | -4.46% | 1,418 |
| Jul 31, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.06 | -0.19% | - |
| Jul 30, 2025 | 26.24 | 26.48 | 26.12 | 26.27 | 26.11 | -1.87% | 153 |
| Jul 29, 2025 | 26.36 | 26.77 | 26.36 | 26.77 | 26.61 | 1.08% | 40 |
| Jul 28, 2025 | 26.25 | 26.49 | 26.25 | 26.49 | 26.32 | -1.51% | 99 |
| Jul 25, 2025 | 27.03 | 27.03 | 26.79 | 26.89 | 26.73 | -1.38% | 465 |
| Jul 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.10 | -0.62% | - |
| Jul 23, 2025 | 27.13 | 27.44 | 27.13 | 27.44 | 27.27 | 4.49% | 22 |
| Jul 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.10 | 1.10% | - |
| Jul 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | 3.08% | - |