Vienna - Delayed Quote EUR

Alcoa Corporation (ALCA.VI)

35.17

-2.25

(-6.01%)

At close: January 23 at 5:32:09 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	37.13	37.13	34.79	35.17	35.17	1,932
Jan 22, 2025	37.49	38.10	37.17	37.42	37.42	591
Jan 21, 2025	38.42	38.54	37.75	37.75	37.75	-
Jan 20, 2025	39.67	39.67	38.46	38.59	38.59	-
Jan 17, 2025	37.99	38.50	37.99	38.50	38.50	-
Jan 16, 2025	37.24	37.77	37.24	37.77	37.77	-
Jan 15, 2025	35.94	36.79	35.76	36.72	36.72	-
Jan 14, 2025	35.83	35.90	35.16	35.16	35.16	-
Jan 13, 2025	35.09	35.14	34.81	34.97	34.97	-
Jan 10, 2025	34.83	35.45	34.81	34.81	34.81	-
Jan 9, 2025	34.76	34.86	34.76	34.86	34.86	-
Jan 8, 2025	35.12	35.29	34.24	34.24	34.24	-
Jan 7, 2025	35.10	35.83	34.95	34.95	34.95	552
Jan 6, 2025	34.78	35.46	34.54	35.46	35.46	276
Jan 3, 2025	36.79	36.81	34.88	34.88	34.88	-
Jan 2, 2025	36.57	37.74	36.57	37.74	37.74	-
Dec 30, 2024	36.04	36.05	35.98	36.05	36.05	-
Dec 27, 2024	36.74	36.78	36.28	36.28	36.28	-
Dec 23, 2024	36.42	36.88	36.42	36.47	36.47	-
Dec 20, 2024	35.04	36.62	34.88	36.62	36.62	-
Dec 19, 2024	35.95	36.38	35.85	35.85	35.85	-
Dec 18, 2024	36.53	37.43	36.44	37.43	37.43	-
Dec 17, 2024	36.44	36.79	35.99	36.79	36.79	281
Dec 16, 2024	37.46	37.46	36.94	36.94	36.94	-
Dec 13, 2024	37.67	37.85	36.83	36.83	36.83	-
Dec 12, 2024	37.87	38.01	37.35	37.35	37.35	-
Dec 11, 2024	39.13	39.13	37.42	37.65	37.65	-
Dec 10, 2024	39.72	39.83	39.24	39.24	39.24	-
Dec 9, 2024	40.46	41.93	40.46	40.81	40.81	562
Dec 6, 2024	43.35	43.64	40.63	40.63	40.63	281
Dec 5, 2024	43.59	43.80	43.08	43.08	43.08	-
Dec 4, 2024	43.64	43.87	43.34	43.81	43.81	-
Dec 3, 2024	43.44	44.19	43.44	43.81	43.81	-
Dec 2, 2024	44.23	44.50	43.10	43.10	43.10	-
Nov 29, 2024	43.60	44.06	43.29	44.06	44.06	-
Nov 28, 2024	43.71	43.99	43.65	43.78	43.78	-
Nov 27, 2024	45.12	45.28	43.44	43.44	43.44	-
Nov 26, 2024	44.91	45.00	44.62	45.00	45.00	-
Nov 25, 2024	43.83	44.99	43.78	44.99	44.99	843
Nov 22, 2024	44.10	44.38	43.85	43.85	43.85	-
Nov 21, 2024	43.79	44.10	43.33	44.10	44.10	281
Nov 20, 2024	43.47	43.71	43.04	43.35	43.35	-
Nov 19, 2024	41.42	42.56	41.42	42.56	42.56	238
Nov 18, 2024	41.88	42.38	41.08	41.08	41.08	149
Nov 15, 2024	39.42	42.75	39.10	42.44	42.44	1,405
Nov 14, 2024	38.37	39.30	38.37	39.30	39.30	99
Nov 13, 2024	38.53	38.67	38.43	38.67	38.67	-
Nov 12, 2024	40.63	40.63	38.51	38.51	38.51	-
Nov 11, 2024	41.92	41.92	40.88	40.88	40.88	-
Nov 8, 2024	42.40	42.40	41.13	41.13	41.13	-
Nov 7, 2024	41.53	43.58	41.53	42.90	42.90	381
Nov 6, 2024	41.26	41.88	40.43	41.88	41.88	-
Nov 5, 2024	37.46	38.79	37.46	38.79	38.79	-
Nov 4, 2024	37.21	37.58	37.21	37.58	37.58	-
Nov 1, 2024	36.91	37.83	36.91	37.83	37.83	-
Oct 31, 2024	37.19	37.19	36.74	36.88	36.88	-
Oct 30, 2024	37.85	37.88	37.01	37.01	37.01	-
Oct 29, 2024	0.10 Dividend
Oct 29, 2024	38.12	38.59	38.12	38.31	38.31	281
Oct 28, 2024	38.65	38.65	38.65	38.65	38.55	-
Oct 25, 2024	38.72	38.88	38.51	38.65	38.55	281
Oct 24, 2024	38.89	39.53	38.37	38.37	38.27	-
Oct 23, 2024	39.03	39.10	38.64	38.64	38.54	-
Oct 22, 2024	38.08	39.04	38.08	38.84	38.74	281
Oct 21, 2024	38.83	38.99	38.09	38.09	37.99	567
Oct 18, 2024	37.81	38.45	37.69	37.94	37.84	-
Oct 17, 2024	40.69	41.04	37.69	37.69	37.60	1,405
Oct 16, 2024	37.89	38.51	37.89	38.49	38.39	-
Oct 15, 2024	38.10	38.25	37.45	38.25	38.15	-
Oct 14, 2024	37.50	38.22	37.13	38.22	38.13	-
Oct 11, 2024	35.85	37.39	35.85	37.15	37.06	-
Oct 10, 2024	35.03	36.03	35.03	36.03	35.93	-
Oct 9, 2024	34.38	35.19	34.19	35.19	35.09	-
Oct 8, 2024	35.40	35.40	34.27	34.27	34.18	843
Oct 7, 2024	35.51	35.90	35.33	35.90	35.81	-
Oct 4, 2024	34.74	35.87	34.74	35.55	35.46	-
Oct 3, 2024	35.14	35.14	34.48	34.78	34.69	-
Oct 2, 2024	35.26	35.71	35.26	35.55	35.46	90
Oct 1, 2024	34.87	35.83	34.54	35.29	35.20	562
Sep 30, 2024	35.40	35.40	34.75	34.75	34.66	-
Sep 27, 2024	35.45	35.84	35.35	35.60	35.51	552
Sep 26, 2024	32.58	35.00	32.58	35.00	34.91	552
Sep 25, 2024	32.94	32.94	32.16	32.35	32.27	-
Sep 24, 2024	31.57	33.10	31.57	33.10	33.01	552
Sep 23, 2024	30.36	30.64	30.36	30.63	30.55	-
Sep 20, 2024	31.31	31.32	30.22	30.22	30.14	-
Sep 19, 2024	31.46	32.15	31.46	31.74	31.66	828
Sep 18, 2024	30.61	31.10	30.44	31.10	31.02	-
Sep 17, 2024	31.17	31.17	30.32	30.48	30.40	-
Sep 16, 2024	29.57	31.26	29.57	31.26	31.18	276
Sep 13, 2024	28.22	29.49	28.22	29.49	29.41	16
Sep 12, 2024	27.25	28.53	27.25	28.53	28.46	-
Sep 11, 2024	25.57	26.43	25.57	25.95	25.88	276
Sep 10, 2024	26.16	26.20	25.76	25.76	25.70	-
Sep 9, 2024	26.01	26.14	25.92	25.92	25.86	-
Sep 6, 2024	27.08	27.15	26.15	26.15	26.08	-
Sep 5, 2024	27.56	27.73	27.56	27.58	27.51	-
Sep 4, 2024	27.26	28.03	27.08	27.96	27.89	-
Sep 3, 2024	28.91	28.91	27.28	27.28	27.21	-
Sep 2, 2024	28.94	29.15	28.93	28.95	28.88	-
Aug 30, 2024	29.35	29.75	28.98	28.98	28.90	-
Aug 29, 2024	28.98	29.18	28.98	29.08	29.00	-
Aug 28, 2024	30.53	30.53	28.97	28.97	28.90	-
Aug 27, 2024	31.13	31.17	30.77	31.17	31.09	-
Aug 26, 2024	30.71	31.46	30.66	31.00	30.91	-
Aug 23, 2024	29.29	30.26	29.29	30.26	30.19	-
Aug 22, 2024	29.88	30.01	29.57	29.57	29.49	-
Aug 21, 2024	30.51	30.61	30.02	30.02	29.94	-
Aug 20, 2024	30.55	30.93	30.55	30.60	30.52	-
Aug 19, 2024	29.42	30.51	29.42	30.51	30.43	-
Aug 16, 2024	29.26	29.45	28.97	29.08	29.00	-
Aug 15, 2024	28.33	29.17	28.33	29.17	29.10	-
Aug 14, 2024	28.75	28.94	28.51	28.51	28.44	-
Aug 13, 2024	28.88	28.88	28.37	28.75	28.68	39
Aug 12, 2024	0.10 Dividend
Aug 12, 2024	27.89	28.74	27.89	28.50	28.42	483
Aug 9, 2024	27.51	27.51	27.51	27.51	27.34	-
Aug 8, 2024	26.40	27.51	26.40	27.51	27.34	-
Aug 7, 2024	26.90	27.63	26.90	27.47	27.29	828
Aug 6, 2024	26.43	26.43	26.00	26.42	26.26	276
Aug 5, 2024	26.49	26.49	25.38	25.51	25.36	1,289
Aug 2, 2024	28.87	29.45	27.20	27.20	27.03	58
Aug 1, 2024	30.65	30.65	29.49	29.49	29.31	-
Jul 31, 2024	29.76	30.50	29.76	30.50	30.31	-
Jul 30, 2024	30.45	30.45	29.32	29.32	29.14	276
Jul 29, 2024	31.01	31.01	30.50	30.50	30.31	-
Jul 26, 2024	30.54	31.42	30.54	30.57	30.38	-
Jul 25, 2024	30.27	30.67	30.03	30.67	30.48	147
Jul 24, 2024	31.10	31.49	30.83	30.83	30.64	288
Jul 23, 2024	31.25	31.34	31.16	31.22	31.03	-
Jul 22, 2024	32.18	32.18	31.65	31.65	31.45	-
Jul 19, 2024	32.66	32.66	31.90	31.90	31.70	-
Jul 18, 2024	34.19	34.65	33.35	33.35	33.15	1,104
Jul 17, 2024	35.22	35.65	34.88	34.88	34.66	23
Jul 16, 2024	36.04	36.10	34.67	34.86	34.64	552
Jul 15, 2024	35.81	36.31	35.53	36.31	36.09	276
Jul 12, 2024	36.38	36.74	35.92	35.92	35.70	419
Jul 11, 2024	36.39	37.10	35.78	35.97	35.75	1,380
Jul 10, 2024	37.22	37.55	35.85	35.85	35.63	276
Jul 9, 2024	38.65	39.26	38.02	38.02	37.78	100
Jul 8, 2024	39.07	39.07	38.51	38.51	38.27	-
Jul 5, 2024	38.92	39.58	38.92	39.47	39.22	376
Jul 4, 2024	39.28	39.28	39.08	39.08	38.83	-
Jul 3, 2024	38.20	39.38	38.20	39.38	39.13	-
Jul 2, 2024	36.92	37.78	36.92	37.78	37.54	-
Jul 1, 2024	37.25	37.58	37.25	37.58	37.34	-
Jun 28, 2024	36.40	37.40	36.40	36.76	36.54	662
Jun 27, 2024	36.85	36.85	36.30	36.30	36.07	-
Jun 26, 2024	37.34	37.34	36.63	36.63	36.40	-
Jun 25, 2024	37.83	37.83	37.44	37.44	37.21	-
Jun 24, 2024	37.60	38.38	37.60	38.38	38.14	-
Jun 21, 2024	36.84	36.97	36.84	36.97	36.74	662
Jun 20, 2024	35.08	36.04	35.08	36.04	35.82	65
Jun 19, 2024	34.85	34.85	34.85	34.85	34.63	-
Jun 18, 2024	34.83	35.48	34.83	35.05	34.83	331
Jun 17, 2024	35.20	35.20	34.67	34.67	34.45	-
Jun 14, 2024	35.88	35.88	35.35	35.35	35.13	-
Jun 13, 2024	36.67	36.67	36.13	36.13	35.90	-
Jun 12, 2024	37.49	38.44	37.38	37.38	37.15	762
Jun 11, 2024	38.19	38.19	37.54	37.54	37.31	331
Jun 10, 2024	37.90	38.53	37.90	38.53	38.29	-
Jun 7, 2024	39.15	39.15	38.08	38.08	37.84	-
Jun 6, 2024	39.16	39.47	39.16	39.47	39.23	-
Jun 5, 2024	38.78	38.94	38.73	38.73	38.49	331
Jun 4, 2024	40.28	40.28	38.54	38.54	38.31	331
Jun 3, 2024	40.83	41.03	40.83	41.03	40.78	-
May 31, 2024	41.17	41.17	40.24	40.24	39.99	-
May 30, 2024	40.47	41.67	39.97	41.67	41.41	612
May 29, 2024	39.55	40.41	39.55	40.41	40.16	-
May 28, 2024	38.28	39.90	38.28	39.90	39.65	200
May 27, 2024	38.35	38.37	38.35	38.37	38.13	-
May 24, 2024	37.89	38.40	37.76	38.40	38.16	93
May 23, 2024	38.83	38.83	38.07	38.07	37.83	-
May 22, 2024	40.31	40.31	38.97	38.97	38.73	-
May 21, 2024	38.97	41.03	38.97	41.03	40.77	-
May 20, 2024	0.10 Dividend
May 20, 2024	38.04	38.33	38.04	38.33	38.09	-
May 17, 2024	36.97	37.81	36.97	37.81	37.47	331
May 16, 2024	36.85	37.20	36.85	37.17	36.85	662
May 15, 2024	36.78	36.78	36.19	36.19	35.87	-
May 14, 2024	36.99	37.19	36.99	37.19	36.86	-
May 13, 2024	34.40	36.72	34.40	36.72	36.40	-
May 10, 2024	34.72	35.05	34.40	34.40	34.10	25
May 9, 2024	34.09	34.65	34.09	34.65	34.34	-
May 8, 2024	34.95	34.95	34.13	34.13	33.82	60
May 7, 2024	34.70	34.94	34.70	34.94	34.63	-
May 6, 2024	34.17	34.55	34.17	34.51	34.20	100
May 3, 2024	33.40	34.00	33.21	33.83	33.53	531
May 2, 2024	32.38	32.63	31.95	32.63	32.34	331
Apr 30, 2024	34.99	34.99	33.43	33.43	33.13	331
Apr 29, 2024	34.36	34.72	34.36	34.72	34.42	-
Apr 26, 2024	33.53	34.02	33.53	34.02	33.72	-
Apr 25, 2024	33.60	33.60	32.87	32.87	32.58	-
Apr 24, 2024	33.83	34.00	33.15	34.00	33.70	531
Apr 23, 2024	34.01	34.01	33.30	33.30	33.01	-
Apr 22, 2024	33.70	33.70	33.44	33.44	33.14	662
Apr 19, 2024	34.00	34.00	34.00	34.00	33.70	-
Apr 18, 2024	34.22	34.22	33.47	33.75	33.45	331
Apr 17, 2024	33.92	34.35	33.92	34.35	34.04	-
Apr 16, 2024	34.34	34.34	33.69	33.69	33.39	-
Apr 15, 2024	34.80	34.83	34.19	34.73	34.42	1,097
Apr 12, 2024	34.08	34.08	34.03	34.03	33.72	-
Apr 11, 2024	33.92	33.92	33.46	33.46	33.16	-
Apr 10, 2024	34.03	34.03	33.78	33.78	33.48	331
Apr 9, 2024	33.51	33.63	33.51	33.63	33.33	-
Apr 8, 2024	33.65	33.96	33.65	33.96	33.65	-
Apr 5, 2024	33.35	33.38	33.19	33.38	33.09	322
Apr 4, 2024	34.72	34.72	34.31	34.31	34.01	62
Apr 3, 2024	32.87	34.38	32.87	34.38	34.08	322
Apr 2, 2024	30.90	32.72	30.83	32.72	32.43	527
Mar 28, 2024	31.07	31.13	31.07	31.13	30.85	-
Mar 27, 2024	29.20	30.23	29.20	30.23	29.96	-
Mar 26, 2024	29.47	29.47	29.30	29.30	29.04	-
Mar 25, 2024	28.95	29.60	28.95	29.60	29.34	-
Mar 22, 2024	28.99	28.99	28.91	28.91	28.65	-
Mar 21, 2024	28.92	28.94	28.92	28.94	28.68	-
Mar 20, 2024	27.33	28.07	27.05	28.07	27.82	644
Mar 19, 2024	28.63	28.63	26.96	26.96	26.72	-
Mar 18, 2024	28.11	28.83	28.11	28.83	28.58	-
Mar 15, 2024	27.75	27.96	27.75	27.96	27.71	-
Mar 14, 2024	28.47	28.47	27.57	27.57	27.33	-
Mar 13, 2024	27.27	27.98	27.27	27.98	27.73	-
Mar 12, 2024	27.78	27.78	26.94	26.94	26.70	-
Mar 11, 2024	27.34	27.95	27.34	27.95	27.70	-
Mar 8, 2024	27.41	27.41	26.88	26.88	26.64	-
Mar 7, 2024	25.75	27.06	25.75	27.06	26.82	-
Mar 6, 2024	24.79	25.50	24.79	25.50	25.27	322
Mar 5, 2024	25.20	25.20	24.63	24.63	24.41	-
Mar 4, 2024	0.10 Dividend
Mar 4, 2024	25.32	25.32	24.99	24.99	24.77	-
Mar 1, 2024	25.14	25.55	25.14	25.55	25.22	-
Feb 29, 2024	24.23	24.63	24.23	24.63	24.32	-
Feb 28, 2024	24.59	24.59	24.27	24.27	23.96	-
Feb 27, 2024	23.09	24.21	23.09	24.21	23.90	-
Feb 26, 2024	24.20	24.20	23.27	23.27	22.97	-
Feb 23, 2024	25.58	25.58	24.77	24.77	24.45	-
Feb 22, 2024	25.86	26.30	25.47	25.47	25.15	322
Feb 21, 2024	24.90	25.46	24.90	25.46	25.14	-
Feb 20, 2024	25.26	25.26	24.33	24.33	24.02	-
Feb 19, 2024	25.42	25.42	25.29	25.29	24.97	-
Feb 16, 2024	25.41	25.69	25.41	25.69	25.36	-
Feb 15, 2024	25.13	25.13	25.10	25.10	24.78	-
Feb 14, 2024	24.32	24.55	24.32	24.55	24.24	-
Feb 13, 2024	25.97	25.97	24.59	24.59	24.28	-
Feb 12, 2024	24.90	25.77	24.90	25.77	25.44	-
Feb 9, 2024	25.74	25.74	24.96	24.96	24.64	-
Feb 8, 2024	25.73	25.74	25.73	25.74	25.41	-
Feb 7, 2024	25.64	25.64	25.19	25.19	24.87	99
Feb 6, 2024	25.00	25.48	25.00	25.48	25.16	-
Feb 5, 2024	27.30	27.30	25.34	25.34	25.02	-
Feb 2, 2024	27.41	27.41	26.97	26.97	26.63	-
Feb 1, 2024	27.72	27.72	26.93	26.93	26.59	-
Jan 31, 2024	28.23	28.23	28.16	28.16	27.80	-
Jan 30, 2024	28.49	28.49	28.14	28.14	27.78	-
Jan 29, 2024	28.22	28.22	28.04	28.04	27.68	-
Jan 26, 2024	27.44	27.99	27.44	27.99	27.63	-
Jan 25, 2024	27.41	27.41	27.07	27.07	26.73	-
Jan 24, 2024	27.33	27.70	27.33	27.70	27.35	-
Jan 23, 2024	25.58	27.12	25.58	27.12	26.78	-

0Q11.IL Norsk Hydro ASA

66.88

-0.40%

NOHA.F Norsk Hydro ASA

5.40

-3.57%

NHY.OL Norsk Hydro ASA

66.48

-0.30%

ALUA.BA Aluar Aluminio Argentino S.A.I.C.

871.00

+3.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alcoa Corporation (ALCA.VI)

Related Tickers