ALCOA CORP. O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.410	32.280	31.410	32.055	31.794	1,607
2025-10-31	32.120	32.120	31.680	31.935	31.675	968
2025-10-30	33.440	33.440	32.095	32.405	32.141	329
2025-10-29	34.320	34.350	34.200	34.260	33.981	370
2025-10-28	34.130	34.235	33.500	33.970	33.694	829
2025-10-27	34.570	34.980	34.200	34.280	34.001	398
2025-10-24	33.390	34.160	32.975	34.160	33.882	2,463
2025-10-23	31.280	35.270	31.280	34.890	34.606	634
2025-10-22	32.085	32.425	31.225	31.225	30.971	604
2025-10-21	33.250	34.145	31.260	31.895	31.635	9,284
2025-10-20	31.020	32.005	31.020	32.005	31.745	665

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.