Alcoa Corporation - 185.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56.48	56	56	57.26	56	1,029
January 13, 2026	56.36	56.69	56.69	56.72	54.7	4,721
January 12, 2026	54.75	55.85	55.85	56.05	54.65	1,202
January 09, 2026	52.2	54.08	54.08	54.08	52.2	1,211
January 08, 2026	51.69	52.06	52.06	52.06	50.92	807
January 07, 2026	53.88	53.45	53.45	53.88	52.45	4,564
January 06, 2026	52.86	54.8	54.8	54.8	52.4	3,070
January 05, 2026	48.72	50.98	50.98	51.21	48.58	1,663
January 02, 2026	46.07	47.45	47.45	47.52	46.05	1,066
December 30, 2025	46	46.26	46.26	46.39	45.74	771
December 29, 2025	46.72	45.63	45.63	46.72	44.91	916
December 23, 2025	45.99	45.55	45.55	46.18	45.45	2,753
December 22, 2025	44	45.39	45.39	45.39	44	2,030
December 19, 2025	41.44	43.89	43.89	43.89	41.44	2,678
December 18, 2025	40	40.92	40.92	41.4	39.74	2,568
December 17, 2025	40	39.96	39.96	40.34	39.72	259
December 16, 2025	38.75	39.1	39.1	39.58	38.32	1,308
December 15, 2025	39.64	38.9	38.9	39.72	38.9	662
December 12, 2025	40.02	39.88	39.88	40.85	39.72	297
December 11, 2025	37.9	37.9	37.9	37.9	37.9	31
December 10, 2025	37.5	36.93	36.93	37.5	36.93	200
December 09, 2025	37.88	38.16	38.16	38.16	37.58	511
December 08, 2025	37.51	37.51	37.51	37.51	37.51	79
December 05, 2025	38.03	38.14	38.14	38.34	37.92	488
December 04, 2025	37.08	37.92	37.92	37.92	37.08	705
December 03, 2025	35.87	37	37	37	35.85	772
December 02, 2025	35.96	35.69	35.69	35.96	35.69	300
December 01, 2025	35.76	35.92	35.92	35.96	35.68	601
November 28, 2025	35.94	35.93	35.93	36.04	35.83	422
November 27, 2025	35.26	35.67	35.67	35.67	35.1	280
November 26, 2025	34.31	35.87	35.87	35.87	34.31	175
November 25, 2025	33.49	34.03	34.03	34.22	33.49	221
November 24, 2025	31.71	33.28	33.28	33.28	31.63	1,206
November 21, 2025	30.96	31.44	31.44	31.44	30.65	1,503
November 20, 2025	32.26	32.17	32.17	33	32.17	235
November 19, 2025	31.67	31.63	31.63	32.1	31.63	279
November 18, 2025	30.48	31.65	31.65	31.65	30.48	2,038
November 17, 2025	32.49	31.5	31.5	32.5	31.41	499
November 14, 2025	32.38	32.71	32.71	32.71	32.1	727
November 13, 2025	34.33	34.33	34.33	34.33	34.33	9,292
November 12, 2025	32.6	34.33	34.33	34.33	32.6	707
November 11, 2025	31.58	31.58	31.58	31.58	31.58	3,614
November 10, 2025	31.58	31.58	31.58	31.58	31.58	4,617
November 07, 2025	31.74	31.48	31.48	31.74	31.18	2,022
November 06, 2025	31.3	31.58	31.58	32.08	31.3	2,274
November 05, 2025	31.6	31.6	31.6	31.6	31.6	182
November 04, 2025	31.36	31.6	31.6	31.88	31.05	3,551
November 03, 2025	31.93	31.93	31.83	31.93	31.93	1,607
October 31, 2025	32.12	31.94	31.94	32.12	31.68	968
October 30, 2025	33.44	32.41	32.41	33.44	32.1	329
October 29, 2025	34.32	34.26	34.26	34.35	34.2	370
October 28, 2025	34.13	33.97	33.97	34.24	33.5	829
October 27, 2025	34.57	34.28	34.28	34.98	34.2	398
October 24, 2025	33.39	34.16	34.16	34.16	32.98	2,463
October 23, 2025	31.28	34.89	34.89	35.27	31.28	634
October 22, 2025	32.09	31.23	31.23	32.42	31.23	604
October 21, 2025	33.25	31.9	31.9	34.15	31.26	9,284
October 20, 2025	31.02	32.01	32.01	32.01	31.02	665
October 17, 2025	30.73	30.95	30.95	31.38	30.16	5,980
October 16, 2025	31.38	32.11	32.11	32.34	31.38	3,313

Alcoa Corporation (185.DE) XETRA