Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 167.75
-0.15 (-0.09%)
At close: Dec 4, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -0.09% | - |
| Dec 3, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -0.24% | - |
| Dec 2, 2025 | 171.15 | 171.15 | 171.15 | 168.30 | 168.30 | -3.11% | 30 |
| Dec 1, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -1.36% | - |
| Nov 28, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.45% | - |
| Nov 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.06% | - |
| Nov 26, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.49% | - |
| Nov 25, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.43% | - |
| Nov 24, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 1.88% | - |
| Nov 21, 2025 | 169.50 | 169.50 | 169.50 | 170.45 | 170.45 | -4.11% | 6 |
| Nov 20, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0.85% | - |
| Nov 19, 2025 | 171.20 | 171.20 | 171.20 | 176.25 | 176.25 | 2.20% | 1 |
| Nov 18, 2025 | 170.45 | 170.45 | 170.45 | 172.45 | 172.45 | -1.49% | 18 |
| Nov 17, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.57% | - |
| Nov 14, 2025 | 169.10 | 169.10 | 169.10 | 176.05 | 176.05 | 0.86% | 57 |
| Nov 13, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -2.78% | - |
| Nov 12, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 0.50% | - |
| Nov 11, 2025 | 178.25 | 178.25 | 178.10 | 178.65 | 178.65 | -0.31% | 110 |
| Nov 10, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 2.61% | - |
| Nov 7, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -2.59% | - |
| Nov 6, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.03% | - |
| Nov 5, 2025 | 178.50 | 180.10 | 178.50 | 179.35 | 179.25 | 1.27% | 110 |
| Nov 4, 2025 | 175.95 | 178.10 | 175.95 | 177.10 | 177.00 | -1.88% | 28 |
| Nov 3, 2025 | 181.80 | 181.80 | 181.80 | 180.50 | 180.40 | 0.92% | 70 |
| Oct 31, 2025 | 178.75 | 178.75 | 178.75 | 178.85 | 178.75 | 0.93% | - |
| Oct 30, 2025 | 169.85 | 182.70 | 169.85 | 177.20 | 177.10 | 1.46% | 4 |
| Oct 29, 2025 | 173.00 | 173.00 | 173.00 | 174.65 | 174.55 | 0.52% | 32 |
| Oct 28, 2025 | 173.65 | 173.65 | 173.65 | 173.75 | 173.65 | 0.09% | - |
| Oct 27, 2025 | 173.50 | 173.50 | 173.50 | 173.60 | 173.50 | 1.40% | - |
| Oct 24, 2025 | 171.10 | 171.10 | 171.10 | 171.20 | 171.10 | 1.39% | - |
| Oct 23, 2025 | 168.75 | 168.75 | 168.75 | 168.85 | 168.75 | 2.77% | - |
| Oct 22, 2025 | 164.21 | 164.21 | 164.21 | 164.30 | 164.20 | -1.59% | - |
| Oct 21, 2025 | 166.85 | 166.85 | 166.85 | 166.95 | 166.85 | 1.83% | - |
| Oct 20, 2025 | 162.10 | 162.10 | 162.10 | 163.95 | 163.85 | 1.58% | 1 |
| Oct 17, 2025 | 161.31 | 161.31 | 161.31 | 161.40 | 161.31 | -2.57% | - |
| Oct 16, 2025 | 165.55 | 165.55 | 165.55 | 165.65 | 165.55 | 0.55% | - |
| Oct 15, 2025 | 164.65 | 164.65 | 164.65 | 164.75 | 164.65 | -0.99% | - |
| Oct 14, 2025 | 166.30 | 166.30 | 166.30 | 166.40 | 166.30 | 2.56% | - |
| Oct 13, 2025 | 162.16 | 162.16 | 162.16 | 162.25 | 162.16 | 1.18% | - |
| Oct 10, 2025 | 160.26 | 160.26 | 160.26 | 160.35 | 160.26 | -2.67% | - |
| Oct 9, 2025 | 164.65 | 164.65 | 164.65 | 164.75 | 164.65 | -0.21% | - |
| Oct 8, 2025 | 168.15 | 168.15 | 164.50 | 165.10 | 165.00 | 1.44% | 80 |
| Oct 7, 2025 | 162.66 | 162.66 | 162.66 | 162.75 | 162.66 | 0.93% | - |
| Oct 6, 2025 | 163.65 | 163.65 | 163.65 | 161.25 | 161.16 | -1.38% | 20 |
| Oct 3, 2025 | 163.41 | 163.41 | 163.41 | 163.50 | 163.41 | -0.24% | - |
| Oct 2, 2025 | 163.81 | 163.81 | 163.81 | 163.90 | 163.80 | -2.73% | - |
| Oct 1, 2025 | 168.40 | 168.40 | 168.40 | 168.50 | 168.40 | 1.60% | - |
| Sep 30, 2025 | 161.70 | 161.70 | 161.70 | 165.85 | 165.75 | -0.12% | 6 |
| Sep 29, 2025 | 166.00 | 166.00 | 166.00 | 166.05 | 165.95 | 0.58% | 6 |
| Sep 26, 2025 | 163.35 | 164.00 | 163.35 | 165.10 | 165.00 | 2.20% | 92 |