Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 176.90
-1.60 (-0.90%)
Last updated: Dec 30, 2025, 11:40 AM CET
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 187.35 | 187.35 | 174.15 | 176.90 | 176.90 | -0.90% | 109 |
| Dec 29, 2025 | 170.50 | 179.05 | 170.50 | 178.50 | 178.50 | 0.79% | 26 |
| Dec 23, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.74% | - |
| Dec 22, 2025 | 173.85 | 173.85 | 173.85 | 175.80 | 175.80 | 2.39% | 10 |
| Dec 19, 2025 | 170.00 | 172.00 | 170.00 | 171.70 | 171.70 | 1.03% | 90 |
| Dec 18, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 2.60% | - |
| Dec 17, 2025 | 165.60 | 165.60 | 165.60 | 165.65 | 165.65 | 0.88% | 1 |
| Dec 16, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.27% | - |
| Dec 15, 2025 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | -1.96% | - |
| Dec 12, 2025 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | 2.31% | - |
| Dec 11, 2025 | 164.60 | 164.60 | 163.90 | 164.15 | 164.15 | -0.06% | 16 |
| Dec 10, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -1.53% | - |
| Dec 9, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -2.40% | - |
| Dec 8, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 3.42% | - |
| Dec 5, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -1.49% | - |
| 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% | - |