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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.16	50.99	50.99	51.85	50.98	1,255
February 19, 2026	50.99	49.54	49.54	51.01	49.11	2,107
February 18, 2026	49	51.53	51.53	51.53	48.83	3,708
February 17, 2026	50	48.05	48.05	50.67	46.6	2,446
February 16, 2026	51.35	53	53	53	51	632
February 13, 2026	50.64	50.35	50.35	50.86	47.69	5,462
February 12, 2026	53.43	50.4	50.4	53.76	49.92	879
February 11, 2026	52.54	52.83	52.83	53.92	52.3	2,817
February 10, 2026	51.74	52.39	52.39	52.44	51.19	2,553
February 09, 2026	50.39	52.02	52.02	52.07	49.51	2,123
February 06, 2026	47.55	50.44	50.44	50.44	47.55	3,337
February 05, 2026	48.91	48.07	48.07	49.12	47.41	3,553
February 04, 2026	52.44	49.96	49.96	52.59	49.96	2,423
February 03, 2026	49.95	51.57	51.57	51.89	49.94	1,877
February 02, 2026	46.01	48.53	48.53	48.6	45.73	5,838
January 30, 2026	48.84	48.38	48.38	49.89	47.28	4,979
January 29, 2026	51.76	50.58	50.58	53.05	49.81	2,380
January 28, 2026	51.69	49.33	49.33	51.69	49.33	1,108
January 27, 2026	49.18	49.9	49.9	50.41	47.92	7,932
January 26, 2026	52.8	50.34	50.34	53.83	50.24	2,192
January 23, 2026	54.35	52.31	52.31	54.36	51.07	1,404
January 22, 2026	54.45	54.59	54.59	55.17	54.19	255
January 21, 2026	53.51	54.56	54.56	54.61	53.32	1,641
January 20, 2026	51.28	52.44	52.44	52.71	50.29	3,071
January 19, 2026	51.07	51.36	51.36	52.33	50.39	2,659
January 16, 2026	55.01	53.1	53.1	55.01	53.04	2,390
January 15, 2026	55.35	55.66	55.66	55.66	54.95	3,225
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

Alcoa Corporation (185.DE) XETRA