Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 157.60
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0.97% | - |
| Sep 18, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 1.59% | - |
| Sep 17, 2025 | 159.90 | 159.90 | 157.65 | 157.60 | 157.60 | -0.28% | 52 |
| Sep 16, 2025 | 160.10 | 160.10 | 157.65 | 158.05 | 158.05 | -1.71% | 155 |
| Sep 15, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.16% | - |
| Sep 12, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 1.37% | - |
| Sep 11, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.58% | - |
| Sep 10, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 3.52% | - |
| Sep 9, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -1.57% | - |
| Sep 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.79% | - |
| Sep 5, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -3.56% | - |
| Sep 4, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 3.83% | - |
| Sep 3, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 0.03% | - |
| Sep 2, 2025 | 148.00 | 148.00 | 148.00 | 148.60 | 148.60 | 0.07% | 20 |
| Sep 1, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.03% | - |
| Aug 29, 2025 | 151.00 | 151.00 | 151.00 | 148.45 | 148.45 | -1.92% | 7 |
| Aug 28, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.26% | - |
| Aug 27, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 1.61% | - |
| Aug 26, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 1.19% | - |
| Aug 25, 2025 | 148.15 | 148.15 | 148.15 | 147.60 | 147.60 | -0.07% | 1 |
| Aug 22, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -0.94% | - |
| Aug 21, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 1.08% | - |
| Aug 20, 2025 | 146.20 | 146.60 | 146.20 | 147.50 | 147.50 | -0.84% | 22 |
| Aug 19, 2025 | 150.05 | 150.05 | 150.05 | 148.75 | 148.75 | 0.54% | 18 |
| Aug 18, 2025 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -2.38% | - |
| Aug 14, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 2.12% | - |
| Aug 13, 2025 | 155.60 | 155.60 | 148.00 | 148.40 | 148.40 | -3.98% | 36 |
| Aug 12, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -0.42% | - |
| Aug 11, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.54% | - |
| Aug 8, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -0.22% | - |
| Aug 7, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - | - |
| Aug 6, 2025 | 156.30 | 156.30 | 156.30 | 156.40 | 156.30 | 1.46% | - |
| Aug 5, 2025 | 154.05 | 154.05 | 154.05 | 154.15 | 154.05 | -2.71% | - |
| Aug 4, 2025 | 161.35 | 161.35 | 161.25 | 158.45 | 158.35 | 0.35% | 6 |
| Aug 1, 2025 | 149.60 | 154.75 | 149.60 | 157.90 | 157.80 | 1.22% | 20 |
| Jul 31, 2025 | 167.40 | 167.40 | 155.95 | 156.00 | 155.90 | -6.50% | 92 |
| Jul 30, 2025 | 164.25 | 164.25 | 164.20 | 166.85 | 166.74 | 1.55% | 150 |
| Jul 29, 2025 | 163.95 | 163.95 | 163.95 | 164.30 | 164.19 | 1.70% | 10 |
| Jul 28, 2025 | 161.44 | 161.44 | 161.44 | 161.55 | 161.44 | -0.19% | - |
| Jul 25, 2025 | 161.74 | 161.74 | 161.74 | 161.85 | 161.74 | 1.82% | - |
| Jul 24, 2025 | 158.85 | 158.85 | 158.85 | 158.95 | 158.85 | 0.76% | - |
| Jul 23, 2025 | 157.65 | 157.65 | 157.65 | 157.75 | 157.65 | 0.54% | 31 |
| Jul 22, 2025 | 156.80 | 156.80 | 156.80 | 156.90 | 156.80 | -3.18% | - |
| Jul 21, 2025 | 164.90 | 164.90 | 164.90 | 162.05 | 161.94 | -0.86% | 15 |
| Jul 18, 2025 | 163.55 | 163.55 | 163.55 | 163.45 | 163.34 | 1.05% | 10 |
| Jul 17, 2025 | 161.64 | 161.64 | 161.64 | 161.75 | 161.64 | 3.82% | - |
| Jul 16, 2025 | 155.70 | 155.70 | 155.70 | 155.80 | 155.70 | -1.52% | - |
| Jul 15, 2025 | 158.10 | 158.10 | 158.10 | 158.20 | 158.10 | 0.76% | - |
| Jul 14, 2025 | 157.75 | 157.80 | 157.75 | 157.00 | 156.90 | 2.28% | 130 |
| Jul 11, 2025 | 153.90 | 153.90 | 153.90 | 153.50 | 153.40 | 0.92% | 15 |