ALCOA CORP. O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.360	37.360	37.000	37.090	37.090	830
2026-10-16	36.500	38.410	36.500	38.410	38.410	1,014
2026-10-15	35.430	36.210	34.880	36.210	36.210	3,744
2026-10-14	37.190	37.190	36.170	36.170	36.170	1,366
2026-10-13	37.080	37.270	36.560	36.560	36.560	850
2026-10-12	37.870	37.870	37.170	37.450	37.450	468
2026-10-09	38.510	38.710	38.150	38.200	38.200	1,319
2026-10-08	38.000	38.000	37.240	37.830	37.830	44
2026-10-07	38.430	38.430	37.710	37.710	37.710	14
2026-10-06	39.310	39.310	38.550	38.640	38.640	204
2026-10-05	37.560	37.560	37.410	37.410	37.410	417
2026-10-02	37.250	37.740	37.250	37.390	37.390	587
2026-10-01	37.490	37.490	36.450	36.540	36.540	212
2026-09-30	37.170	37.440	37.040	37.160	37.160	5
2026-09-29	37.320	37.750	36.690	36.690	36.690	583
2026-09-28	37.300	37.310	37.030	37.060	37.060	36
2026-09-25	37.640	37.640	37.200	37.610	37.610	50
2026-09-24	38.630	38.760	37.340	37.340	37.340	510
2026-09-23	39.040	39.230	38.660	39.230	39.230	269
2026-09-22	39.140	39.140	38.710	38.710	38.710	151
2026-09-21	38.970	39.100	38.650	38.730	38.730	403

Page 1 of 1 · 21 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.