Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 148.40
-10.05 (-6.34%)
At close: Aug 13, 2025, 5:30 PM CET
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 155.60 | 155.60 | 148.00 | 148.40 | - | -6.34% | 36 |
| Aug 12, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | - | - | - |
| Aug 11, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | - | - | - |
| Aug 8, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | - | - | - |
| Aug 7, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | - | - | - |
| Aug 6, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | - | - | - |
| Aug 5, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | - | - | - |
| Aug 4, 2025 | 161.35 | 161.35 | 158.45 | 158.45 | - | 0.35% | 6 |
| Aug 1, 2025 | 149.60 | 157.90 | 149.60 | 157.90 | - | 1.22% | 20 |
| Jul 31, 2025 | 167.40 | 167.40 | 155.95 | 156.00 | - | -6.50% | 92 |
| Jul 30, 2025 | 164.25 | 166.85 | 164.20 | 166.85 | - | 1.55% | 150 |
| Jul 29, 2025 | 163.95 | 164.30 | 163.95 | 164.30 | - | 4.15% | 10 |
| Jul 28, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | - | - | - |
| Jul 25, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | - | - | - |
| Jul 24, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | - | - | - |
| Jul 23, 2025 | 157.65 | 157.75 | 157.65 | 157.75 | - | -2.65% | 31 |
| Jul 22, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | - | - | - |
| Jul 21, 2025 | 164.90 | 164.90 | 162.05 | 162.05 | - | -0.86% | 15 |
| Jul 18, 2025 | 163.55 | 163.55 | 163.45 | 163.45 | - | 4.11% | 10 |
| Jul 17, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jul 16, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jul 15, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Jul 14, 2025 | 157.75 | 157.80 | 157.00 | 157.00 | - | 2.28% | 130 |
| Jul 11, 2025 | 153.90 | 153.90 | 153.50 | 153.50 | - | 0.92% | 15 |
| Jul 10, 2025 | 156.10 | 156.10 | 152.10 | 152.10 | - | -2.09% | 27 |
| Jul 9, 2025 | 152.75 | 155.35 | 152.35 | 155.35 | - | 0.52% | 400 |
| Jul 8, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | - | - | - |
| Jul 7, 2025 | 155.00 | 155.00 | 154.55 | 154.55 | - | 1.44% | 20 |
| Jul 4, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | - | - | - |
| Jul 3, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | - | - | - |
| Jul 2, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | - | - | - |
| Jul 1, 2025 | 153.00 | 153.00 | 152.35 | 152.35 | - | 0.46% | 10 |
| Jun 30, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | - | - | - |
| Jun 27, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | - | - | - |
| Jun 26, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | - | - | - |
| Jun 25, 2025 | 153.20 | 153.20 | 151.65 | 151.65 | - | 0.36% | 32 |
| Jun 24, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | - | - | - |
| Jun 23, 2025 | 152.95 | 152.95 | 151.00 | 151.10 | - | -1.76% | 81 |
| Jun 20, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 19, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 18, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 17, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 16, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 13, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 12, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 11, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 10, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 9, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | - | - |
| Jun 6, 2025 | 155.75 | 155.75 | 153.80 | 153.80 | - | 0.62% | 7 |
| Jun 5, 2025 | 154.55 | 154.55 | 152.85 | 152.85 | - | 1.43% | 5 |