Alcoa Corporation (VIE:ALCA)
Austria
· Delayed Price · Currency is EUR 51.11
-0.39 (-0.76%)
Last updated: Mar 6, 2026, 5:32 PM CET
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.29 | 52.62 | 49.46 | 51.11 | 51.11 | -0.76% | 1,086 |
| Mar 5, 2026 | 54.15 | 54.15 | 51.50 | 51.50 | 51.50 | -5.45% | 318 |
| Mar 4, 2026 | 54.98 | 57.38 | 54.47 | 54.47 | 54.47 | 1.97% | 437 |
| Mar 3, 2026 | 54.26 | 54.26 | 51.28 | 53.42 | 53.42 | -2.80% | 1,076 |
| Mar 2, 2026 | 54.24 | 55.05 | 53.33 | 54.96 | 54.96 | 4.01% | 657 |
| Feb 27, 2026 | 53.40 | 54.31 | 52.84 | 52.84 | 52.84 | -2.49% | 220 |
| Feb 26, 2026 | 54.56 | 55.45 | 53.33 | 54.19 | 54.19 | -1.94% | 258 |
| Feb 25, 2026 | 52.84 | 55.26 | 52.46 | 55.26 | 55.26 | 7.01% | 100 |
| Feb 24, 2026 | 51.16 | 51.64 | 50.72 | 51.64 | 51.64 | 3.60% | - |
| Feb 23, 2026 | 50.93 | 51.51 | 49.85 | 49.85 | 49.85 | -2.00% | - |
| Feb 20, 2026 | 51.15 | 51.47 | 50.44 | 50.86 | 50.86 | 2.75% | 219 |
| Feb 19, 2026 | 50.87 | 50.87 | 49.15 | 49.50 | 49.50 | -4.13% | 219 |
| Feb 18, 2026 | 48.88 | 51.63 | 48.88 | 51.63 | 51.63 | 7.61% | 18 |
| Feb 17, 2026 | 50.14 | 50.27 | 47.98 | 47.98 | 47.98 | -5.29% | 219 |
| Feb 16, 2026 | 50.65 | 51.08 | 50.65 | 50.66 | 50.66 | 0.08% | - |
| Feb 13, 2026 | 51.03 | 51.03 | 48.46 | 50.62 | 50.62 | 1.26% | 1,115 |
| Feb 12, 2026 | 53.47 | 53.63 | 49.99 | 49.99 | 49.99 | -5.34% | - |
| Feb 11, 2026 | 52.46 | 54.09 | 52.46 | 52.81 | 52.81 | 0.88% | 438 |
| Feb 10, 2026 | 51.83 | 52.35 | 51.77 | 52.35 | 52.35 | 0.58% | - |
| Feb 9, 2026 | 50.34 | 52.05 | 49.89 | 52.05 | 52.05 | 3.34% | - |
| Feb 6, 2026 | 47.62 | 50.37 | 47.62 | 50.37 | 50.37 | 4.83% | - |
| Feb 5, 2026 | 48.67 | 49.10 | 47.33 | 48.05 | 48.05 | -4.36% | 895 |
| Feb 4, 2026 | 52.35 | 52.35 | 50.24 | 50.24 | 50.24 | -2.31% | - |
| Feb 3, 2026 | 49.86 | 51.58 | 49.86 | 51.43 | 51.43 | 6.14% | 438 |
| Feb 2, 2026 | 45.89 | 48.46 | 45.89 | 48.46 | 48.46 | 0.40% | 1,165 |
| Jan 30, 2026 | 48.89 | 49.46 | 47.30 | 48.26 | 48.26 | -4.89% | 976 |
| Jan 29, 2026 | 50.90 | 52.75 | 50.74 | 50.74 | 50.74 | 2.65% | 659 |
| Jan 28, 2026 | 51.64 | 51.64 | 49.43 | 49.43 | 49.43 | -1.09% | - |
| Jan 27, 2026 | 49.20 | 50.27 | 48.20 | 49.98 | 49.98 | -0.37% | 968 |
| Jan 26, 2026 | 52.75 | 53.57 | 50.16 | 50.16 | 50.16 | -3.93% | - |
| Jan 23, 2026 | 54.37 | 54.37 | 49.28 | 52.21 | 52.21 | -4.39% | 1,097 |
| Jan 22, 2026 | 54.59 | 54.86 | 54.36 | 54.61 | 54.61 | 0.24% | - |
| Jan 21, 2026 | 53.37 | 54.48 | 53.37 | 54.48 | 54.48 | 3.69% | - |
| Jan 20, 2026 | 51.33 | 52.54 | 50.22 | 52.54 | 52.54 | 3.53% | - |
| Jan 19, 2026 | 50.54 | 51.04 | 50.54 | 50.75 | 50.75 | -4.57% | - |
| Jan 16, 2026 | 54.79 | 54.79 | 53.18 | 53.18 | 53.18 | -4.30% | 438 |
| Jan 15, 2026 | 55.64 | 55.64 | 55.18 | 55.57 | 55.57 | -0.87% | 821 |
| Jan 14, 2026 | 56.59 | 56.59 | 56.06 | 56.06 | 56.06 | -1.01% | - |
| Jan 13, 2026 | 56.47 | 56.74 | 54.83 | 56.63 | 56.63 | 1.36% | 1,489 |
| Jan 12, 2026 | 55.09 | 55.87 | 54.87 | 55.87 | 55.87 | 3.23% | 2 |
| Jan 9, 2026 | 52.31 | 54.12 | 52.31 | 54.12 | 54.12 | 4.16% | 287 |
| Jan 8, 2026 | 52.23 | 52.23 | 50.40 | 51.96 | 51.96 | -2.88% | 1,095 |
| Jan 7, 2026 | 54.22 | 54.22 | 52.38 | 53.50 | 53.50 | -2.51% | 91 |
| Jan 6, 2026 | 52.66 | 54.88 | 52.28 | 54.88 | 54.88 | 7.63% | 438 |
| Jan 5, 2026 | 48.58 | 50.99 | 48.58 | 50.99 | 50.99 | 8.05% | 219 |
| Jan 2, 2026 | 45.45 | 47.19 | 45.45 | 47.19 | 47.19 | 1.52% | - |
| Dec 30, 2025 | 45.84 | 46.49 | 45.84 | 46.49 | 46.49 | 1.77% | - |
| Dec 29, 2025 | 46.06 | 46.06 | 44.58 | 45.68 | 45.68 | 0.46% | - |
| Dec 23, 2025 | 45.60 | 46.05 | 45.37 | 45.47 | 45.47 | 0.87% | 1,400 |
| Dec 22, 2025 | 43.87 | 45.08 | 43.87 | 45.08 | 45.08 | 4.16% | 700 |
| Dec 19, 2025 | 41.00 | 43.28 | 41.00 | 43.28 | 43.28 | 4.57% | - |
| Dec 18, 2025 | 39.93 | 41.39 | 39.93 | 41.39 | 41.39 | 3.92% | - |
| Dec 17, 2025 | 40.08 | 40.36 | 39.83 | 39.83 | 39.83 | 1.56% | - |
| Dec 16, 2025 | 38.63 | 39.22 | 38.59 | 39.22 | 39.22 | 0.46% | - |
| Dec 15, 2025 | 39.48 | 39.87 | 39.04 | 39.04 | 39.04 | -2.08% | 350 |
| Dec 12, 2025 | 40.12 | 40.35 | 39.87 | 39.87 | 39.87 | 0.19% | - |
| Dec 11, 2025 | 37.86 | 39.79 | 37.77 | 39.79 | 39.79 | 7.34% | - |
| Dec 10, 2025 | 37.33 | 37.82 | 37.07 | 37.07 | 37.07 | -2.64% | 96 |
| Dec 9, 2025 | 38.19 | 38.19 | 37.50 | 38.08 | 38.08 | 1.52% | - |
| Dec 8, 2025 | 37.75 | 37.83 | 37.51 | 37.51 | 37.51 | -1.51% | - |
| Dec 5, 2025 | 37.84 | 38.08 | 37.82 | 38.08 | 38.08 | 0.30% | - |
| Dec 4, 2025 | 37.50 | 37.97 | 37.20 | 37.97 | 37.97 | 0.16% | 700 |
| Dec 3, 2025 | 35.80 | 37.91 | 35.80 | 37.91 | 37.91 | 6.46% | - |
| Dec 2, 2025 | 35.75 | 35.99 | 35.61 | 35.61 | 35.61 | -0.84% | - |
| Dec 1, 2025 | 35.88 | 36.07 | 35.85 | 35.91 | 35.91 | -0.14% | - |
| Nov 28, 2025 | 35.79 | 36.24 | 35.79 | 35.96 | 35.96 | 0.77% | 350 |
| Nov 27, 2025 | 35.69 | 35.70 | 35.68 | 35.68 | 35.68 | -0.39% | - |
| Nov 26, 2025 | 34.10 | 35.82 | 34.10 | 35.82 | 35.82 | 5.32% | 350 |
| Nov 25, 2025 | 33.41 | 34.01 | 33.38 | 34.01 | 34.01 | 2.09% | - |
| Nov 24, 2025 | 31.86 | 33.32 | 31.86 | 33.32 | 33.32 | 6.25% | - |
| Nov 21, 2025 | 30.98 | 31.36 | 30.94 | 31.36 | 31.36 | -2.65% | - |
| Nov 20, 2025 | 32.34 | 32.68 | 32.21 | 32.21 | 32.21 | 1.61% | 350 |
| Nov 19, 2025 | 31.51 | 31.76 | 31.51 | 31.70 | 31.70 | 0.13% | - |
| Nov 18, 2025 | 30.50 | 31.66 | 30.50 | 31.66 | 31.66 | 0.44% | 550 |
| Nov 17, 2025 | 32.44 | 32.54 | 31.52 | 31.52 | 31.52 | -3.62% | - |
| Nov 14, 2025 | 32.73 | 32.73 | 31.84 | 32.71 | 32.71 | -2.07% | - |
| Nov 13, 2025 | 34.57 | 34.76 | 33.40 | 33.40 | 33.40 | -2.57% | 179 |
| Nov 12, 2025 | 32.64 | 34.28 | 32.64 | 34.28 | 34.28 | 4.50% | 350 |
| Nov 11, 2025 | 33.62 | 33.62 | 32.80 | 32.80 | 32.80 | -1.40% | - |
| Nov 10, 2025 | 32.64 | 33.36 | 32.64 | 33.27 | 33.27 | 5.70% | 450 |
| Nov 7, 2025 | 31.88 | 31.88 | 31.17 | 31.47 | 31.47 | -0.35% | - |
| Nov 6, 2025 | 31.30 | 31.62 | 31.30 | 31.58 | 31.58 | 1.69% | - |
| Nov 5, 2025 | 30.78 | 31.06 | 30.78 | 31.06 | 31.06 | -1.79% | - |
| Nov 4, 2025 | 31.45 | 31.62 | 31.24 | 31.62 | 31.62 | -0.63% | - |
| Nov 3, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.73 | -0.53% | - |
| Oct 31, 2025 | 32.14 | 32.14 | 31.90 | 31.99 | 31.90 | -1.58% | 3 |
| Oct 30, 2025 | 33.76 | 33.83 | 32.06 | 32.51 | 32.42 | -4.93% | 4 |
| Oct 29, 2025 | 34.48 | 34.48 | 33.82 | 34.19 | 34.10 | 0.47% | 3 |
| Oct 28, 2025 | 33.89 | 34.16 | 33.64 | 34.03 | 33.94 | -0.76% | 455 |
| Oct 27, 2025 | 34.21 | 34.62 | 34.18 | 34.29 | 34.20 | 0.28% | 440 |
| Oct 24, 2025 | 33.75 | 34.20 | 32.77 | 34.20 | 34.10 | -1.96% | 700 |
| Oct 23, 2025 | 30.99 | 34.88 | 30.99 | 34.88 | 34.78 | 11.51% | 350 |
| Oct 22, 2025 | 32.16 | 32.50 | 31.28 | 31.28 | 31.19 | -1.81% | 134 |
| Oct 21, 2025 | 33.68 | 33.78 | 31.86 | 31.86 | 31.77 | -0.38% | 350 |
| Oct 20, 2025 | 31.00 | 31.98 | 31.00 | 31.98 | 31.89 | 3.41% | - |
| Oct 17, 2025 | 30.80 | 31.21 | 30.23 | 30.92 | 30.84 | -3.25% | 861 |
| Oct 16, 2025 | 31.44 | 31.96 | 31.42 | 31.96 | 31.87 | 2.73% | - |
| Oct 15, 2025 | 30.89 | 31.28 | 30.89 | 31.11 | 31.03 | 1.04% | - |
| Oct 14, 2025 | 30.77 | 30.90 | 30.72 | 30.79 | 30.71 | -2.59% | - |
| Oct 13, 2025 | 30.81 | 31.61 | 30.81 | 31.61 | 31.52 | 2.31% | - |