Alcoa Corporation (185) - Historical data, historical prices

40.125 EUR

0.89

2.27%

Last update Dec 17, 1:36 PM CET

Main market

Day range

40.125

40.125

40.28000

Previous close

39.23500

Open

40.28000

Access this stock data via API

Alcoa Corporation

40.13

0.89

2.27%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	40.28	40.28	40.13	40.13	-0.38%	160
Dec 16, 2025	39.24	39.24	39.24	39.24	0	0
Dec 12, 2025	39.86	40.23	39.86	40.23	0.93%	320
Dec 11, 2025	37.69	40.23	37.67	40.23	6.74%	100
Dec 10, 2025	37.15	37.27	37.15	37.27	0.34%	1000
Dec 09, 2025	37.82	37.82	37.82	37.82	0	0
Dec 08, 2025	37.59	37.59	37.59	37.59	0	0
Dec 05, 2025	37.68	37.83	37.64	37.64	-0.09%	0
Dec 04, 2025	37.50	37.67	37.29	37.29	-0.57%	334
Dec 03, 2025	35.54	38.30	35.54	38.30	7.77%	1000
Dec 02, 2025	35.38	35.85	35.38	35.76	1.06%	15
Dec 01, 2025	35.82	35.82	35.81	35.81	-0.04%	0
Nov 28, 2025	35.33	35.95	35.33	35.95	1.77%	55
Nov 27, 2025	35.39	35.98	35.39	35.98	1.67%	120
Nov 26, 2025	33.72	33.72	33.72	33.72	0	0
Nov 25, 2025	32.99	34.16	32.99	34.16	3.53%	0
Nov 24, 2025	31.41	31.41	31.41	31.41	0	0
Nov 21, 2025	30.83	30.83	30.83	30.83	0	33
Nov 20, 2025	32.16	32.29	32.16	32.19	0.09%	100
Nov 19, 2025	31.25	31.69	31.25	31.69	1.41%	323
Nov 18, 2025	30.02	30.02	30.02	30.02	0	0

Access /time_series data via our API — starting from the Basic plan.