Alcoa Corporation (VIE:ALCA)
Austria
· Delayed Price · Currency is EUR 54.56
-1.80 (-3.19%)
Last updated: Apr 28, 2026, 5:32 PM CET
Alcoa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.64 | 57.64 | 54.56 | 54.56 | 54.56 | -3.19% | - |
| Apr 27, 2026 | 56.26 | 56.56 | 56.08 | 56.36 | 56.36 | -0.04% | - |
| Apr 24, 2026 | 56.30 | 56.38 | 56.06 | 56.38 | 56.38 | -1.54% | - |
| Apr 23, 2026 | 58.04 | 58.04 | 57.26 | 57.26 | 57.26 | -1.17% | - |
| Apr 22, 2026 | 58.08 | 58.22 | 57.58 | 57.94 | 57.94 | 3.10% | 50 |
| Apr 21, 2026 | 57.00 | 57.16 | 56.20 | 56.20 | 56.20 | -0.71% | - |
| Apr 20, 2026 | 56.50 | 56.68 | 56.02 | 56.60 | 56.60 | 2.95% | - |
| Apr 17, 2026 | 58.36 | 58.36 | 53.86 | 54.98 | 54.98 | -9.09% | 354 |
| Apr 16, 2026 | 60.28 | 60.48 | 60.24 | 60.48 | 60.48 | 1.34% | - |
| Apr 15, 2026 | 61.20 | 61.26 | 59.68 | 59.68 | 59.68 | -1.87% | - |
| Apr 14, 2026 | 62.36 | 62.84 | 60.82 | 60.82 | 60.82 | -3.03% | - |
| Apr 13, 2026 | 62.42 | 62.76 | 62.42 | 62.72 | 62.72 | 0.03% | - |
| Apr 10, 2026 | 62.78 | 63.40 | 62.62 | 62.70 | 62.70 | -0.89% | - |
| Apr 9, 2026 | 61.98 | 63.26 | 61.96 | 63.26 | 63.26 | 4.91% | - |
| Apr 8, 2026 | 64.16 | 64.16 | 60.02 | 60.30 | 60.30 | -4.26% | 354 |
| Apr 7, 2026 | 61.12 | 62.98 | 61.12 | 62.98 | 62.98 | 2.67% | - |
| Apr 2, 2026 | 60.85 | 62.08 | 60.59 | 61.34 | 61.34 | 1.12% | 354 |
| Apr 1, 2026 | 58.09 | 60.66 | 58.09 | 60.66 | 60.66 | 5.72% | 177 |
| Mar 31, 2026 | 56.14 | 58.07 | 56.14 | 57.38 | 57.38 | 1.22% | 438 |
| Mar 30, 2026 | 54.97 | 56.98 | 54.94 | 56.69 | 56.69 | 11.55% | 1,095 |
| Mar 27, 2026 | 50.81 | 50.82 | 49.46 | 50.82 | 50.82 | 1.11% | 456 |
| Mar 26, 2026 | 49.91 | 51.15 | 49.89 | 50.26 | 50.26 | -0.71% | - |
| Mar 25, 2026 | 49.66 | 50.62 | 49.66 | 50.62 | 50.62 | 3.09% | 99 |
| Mar 24, 2026 | 48.01 | 49.11 | 47.92 | 49.11 | 49.11 | 1.44% | 657 |
| Mar 23, 2026 | 46.47 | 49.59 | 46.47 | 48.41 | 48.41 | -2.03% | 1,330 |
| Mar 20, 2026 | 50.47 | 50.47 | 49.42 | 49.42 | 49.42 | -2.23% | 219 |
| Mar 19, 2026 | 54.94 | 54.94 | 49.04 | 50.54 | 50.54 | -11.16% | 657 |
| Mar 18, 2026 | 56.93 | 57.14 | 56.09 | 56.89 | 56.89 | -1.66% | - |
| Mar 17, 2026 | 58.03 | 58.67 | 57.34 | 57.85 | 57.85 | 0.77% | 219 |
| Mar 16, 2026 | 56.55 | 58.31 | 55.99 | 57.41 | 57.41 | 2.81% | 438 |
| Mar 13, 2026 | 57.67 | 58.57 | 55.84 | 55.84 | 55.84 | -2.68% | 657 |
| Mar 12, 2026 | 56.97 | 57.75 | 56.55 | 57.38 | 57.38 | 3.18% | 939 |
| Mar 11, 2026 | 52.82 | 55.61 | 52.82 | 55.61 | 55.61 | 5.52% | 438 |
| Mar 10, 2026 | 52.42 | 52.75 | 52.22 | 52.70 | 52.70 | 3.11% | - |
| Mar 6, 2026 | 52.29 | 52.62 | 49.46 | 51.11 | 51.02 | -0.76% | 1,086 |
| Mar 5, 2026 | 54.15 | 54.15 | 51.50 | 51.50 | 51.41 | -5.45% | 318 |
| Mar 4, 2026 | 54.98 | 57.38 | 54.47 | 54.47 | 54.38 | 1.97% | 437 |
| Mar 3, 2026 | 54.26 | 54.26 | 51.28 | 53.42 | 53.33 | -2.80% | 1,076 |
| Mar 2, 2026 | 54.24 | 55.05 | 53.33 | 54.96 | 54.87 | 4.01% | 657 |
| Feb 27, 2026 | 53.40 | 54.31 | 52.84 | 52.84 | 52.75 | -2.49% | 220 |
| Feb 26, 2026 | 54.56 | 55.45 | 53.33 | 54.19 | 54.10 | -1.94% | 258 |
| Feb 25, 2026 | 52.84 | 55.26 | 52.46 | 55.26 | 55.17 | 7.01% | 100 |
| Feb 24, 2026 | 51.16 | 51.64 | 50.72 | 51.64 | 51.55 | 3.60% | - |
| Feb 23, 2026 | 50.93 | 51.51 | 49.85 | 49.85 | 49.76 | -2.00% | - |
| Feb 20, 2026 | 51.15 | 51.47 | 50.44 | 50.86 | 50.77 | 2.75% | 219 |
| Feb 19, 2026 | 50.87 | 50.87 | 49.15 | 49.50 | 49.42 | -4.13% | 219 |
| Feb 18, 2026 | 48.88 | 51.63 | 48.88 | 51.63 | 51.54 | 7.61% | 18 |
| Feb 17, 2026 | 50.14 | 50.27 | 47.98 | 47.98 | 47.90 | -5.29% | 219 |
| Feb 16, 2026 | 50.65 | 51.08 | 50.65 | 50.66 | 50.57 | 0.08% | - |
| Feb 13, 2026 | 51.03 | 51.03 | 48.46 | 50.62 | 50.53 | 1.26% | 1,115 |
| Feb 12, 2026 | 53.47 | 53.63 | 49.99 | 49.99 | 49.91 | -5.34% | - |
| Feb 11, 2026 | 52.46 | 54.09 | 52.46 | 52.81 | 52.72 | 0.88% | 438 |
| Feb 10, 2026 | 51.83 | 52.35 | 51.77 | 52.35 | 52.26 | 0.58% | - |
| Feb 9, 2026 | 50.34 | 52.05 | 49.89 | 52.05 | 51.96 | 3.34% | - |
| Feb 6, 2026 | 47.62 | 50.37 | 47.62 | 50.37 | 50.28 | 4.83% | - |
| Feb 5, 2026 | 48.67 | 49.10 | 47.33 | 48.05 | 47.97 | -4.36% | 895 |
| Feb 4, 2026 | 52.35 | 52.35 | 50.24 | 50.24 | 50.16 | -2.31% | - |
| Feb 3, 2026 | 49.86 | 51.58 | 49.86 | 51.43 | 51.34 | 6.14% | 438 |
| Feb 2, 2026 | 45.89 | 48.46 | 45.89 | 48.46 | 48.37 | 0.40% | 1,165 |
| Jan 30, 2026 | 48.89 | 49.46 | 47.30 | 48.26 | 48.18 | -4.89% | 976 |
| Jan 29, 2026 | 50.90 | 52.75 | 50.74 | 50.74 | 50.65 | 2.65% | 659 |
| Jan 28, 2026 | 51.64 | 51.64 | 49.43 | 49.43 | 49.35 | -1.09% | - |
| Jan 27, 2026 | 49.20 | 50.27 | 48.20 | 49.98 | 49.89 | -0.37% | 968 |
| Jan 26, 2026 | 52.75 | 53.57 | 50.16 | 50.16 | 50.08 | -3.93% | - |
| Jan 23, 2026 | 54.37 | 54.37 | 49.28 | 52.21 | 52.12 | -4.39% | 1,097 |
| Jan 22, 2026 | 54.59 | 54.86 | 54.36 | 54.61 | 54.52 | 0.24% | - |
| Jan 21, 2026 | 53.37 | 54.48 | 53.37 | 54.48 | 54.39 | 3.69% | - |
| Jan 20, 2026 | 51.33 | 52.54 | 50.22 | 52.54 | 52.45 | 3.53% | - |
| Jan 19, 2026 | 50.54 | 51.04 | 50.54 | 50.75 | 50.66 | -4.57% | - |
| Jan 16, 2026 | 54.79 | 54.79 | 53.18 | 53.18 | 53.09 | -4.30% | 438 |
| Jan 15, 2026 | 55.64 | 55.64 | 55.18 | 55.57 | 55.48 | -0.87% | 821 |
| Jan 14, 2026 | 56.59 | 56.59 | 56.06 | 56.06 | 55.97 | -1.01% | - |
| Jan 13, 2026 | 56.47 | 56.74 | 54.83 | 56.63 | 56.53 | 1.36% | 1,489 |
| Jan 12, 2026 | 55.09 | 55.87 | 54.87 | 55.87 | 55.78 | 3.23% | 2 |
| Jan 9, 2026 | 52.31 | 54.12 | 52.31 | 54.12 | 54.03 | 4.16% | 287 |
| Jan 8, 2026 | 52.23 | 52.23 | 50.40 | 51.96 | 51.87 | -2.88% | 1,095 |
| Jan 7, 2026 | 54.22 | 54.22 | 52.38 | 53.50 | 53.41 | -2.51% | 91 |
| Jan 6, 2026 | 52.66 | 54.88 | 52.28 | 54.88 | 54.79 | 7.63% | 438 |
| Jan 5, 2026 | 48.58 | 50.99 | 48.58 | 50.99 | 50.90 | 8.05% | 219 |
| Jan 2, 2026 | 45.45 | 47.19 | 45.45 | 47.19 | 47.11 | 1.52% | - |
| Dec 30, 2025 | 45.84 | 46.49 | 45.84 | 46.49 | 46.41 | 1.77% | - |
| Dec 29, 2025 | 46.06 | 46.06 | 44.58 | 45.68 | 45.60 | 0.46% | - |
| Dec 23, 2025 | 45.60 | 46.05 | 45.37 | 45.47 | 45.39 | 0.87% | 1,400 |
| Dec 22, 2025 | 43.87 | 45.08 | 43.87 | 45.08 | 45.00 | 4.16% | 700 |
| Dec 19, 2025 | 41.00 | 43.28 | 41.00 | 43.28 | 43.20 | 4.57% | - |
| Dec 18, 2025 | 39.93 | 41.39 | 39.93 | 41.39 | 41.32 | 3.92% | - |
| Dec 17, 2025 | 40.08 | 40.36 | 39.83 | 39.83 | 39.76 | 1.56% | - |
| Dec 16, 2025 | 38.63 | 39.22 | 38.59 | 39.22 | 39.15 | 0.46% | - |
| Dec 15, 2025 | 39.48 | 39.87 | 39.04 | 39.04 | 38.97 | -2.08% | 350 |
| Dec 12, 2025 | 40.12 | 40.35 | 39.87 | 39.87 | 39.80 | 0.19% | - |
| Dec 11, 2025 | 37.86 | 39.79 | 37.77 | 39.79 | 39.72 | 7.34% | - |
| Dec 10, 2025 | 37.33 | 37.82 | 37.07 | 37.07 | 37.01 | -2.64% | 96 |
| Dec 9, 2025 | 38.19 | 38.19 | 37.50 | 38.08 | 38.01 | 1.52% | - |
| Dec 8, 2025 | 37.75 | 37.83 | 37.51 | 37.51 | 37.44 | -1.51% | - |
| Dec 5, 2025 | 37.84 | 38.08 | 37.82 | 38.08 | 38.02 | 0.30% | - |
| Dec 4, 2025 | 37.50 | 37.97 | 37.20 | 37.97 | 37.90 | 0.16% | 700 |
| Dec 3, 2025 | 35.80 | 37.91 | 35.80 | 37.91 | 37.84 | 6.46% | - |
| Dec 2, 2025 | 35.75 | 35.99 | 35.61 | 35.61 | 35.54 | -0.84% | - |
| Dec 1, 2025 | 35.88 | 36.07 | 35.85 | 35.91 | 35.84 | -0.14% | - |
| Nov 28, 2025 | 35.79 | 36.24 | 35.79 | 35.96 | 35.89 | 0.77% | 350 |