Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 247.30
+6.30 (2.61%)
At close: Aug 14, 2026
BIT:1HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 247.20 | 247.20 | 244.40 | 247.30 | 247.30 | 2.61% | 21 |
| Aug 13, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -2.31% | - |
| Aug 12, 2026 | 244.10 | 244.10 | 244.10 | 246.70 | 246.70 | 0.90% | 20 |
| Aug 11, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -0.73% | - |
| Aug 10, 2026 | 247.60 | 247.80 | 247.60 | 246.30 | 246.30 | -0.28% | 108 |
| Aug 7, 2026 | 251.30 | 251.30 | 246.20 | 247.00 | 247.00 | 3.43% | 161 |
| Aug 6, 2026 | 264.40 | 264.40 | 264.40 | 238.80 | 238.80 | -5.12% | 19 |
| Aug 5, 2026 | 251.40 | 251.40 | 251.00 | 251.80 | 251.68 | 0.96% | 23 |
| Aug 4, 2026 | 247.30 | 247.30 | 247.30 | 249.40 | 249.28 | 1.14% | 60 |
| Aug 3, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.48 | 0.74% | - |
| Jul 31, 2026 | 246.80 | 246.80 | 246.80 | 244.80 | 244.68 | 2.73% | 7 |
| Jul 30, 2026 | 240.30 | 240.30 | 240.20 | 238.30 | 238.18 | -3.37% | 110 |
| Jul 29, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.48 | -1.48% | - |
| Jul 28, 2026 | 252.70 | 252.70 | 252.70 | 250.30 | 250.18 | 0.08% | 2 |
| Jul 27, 2026 | 258.60 | 259.00 | 249.50 | 250.10 | 249.98 | -1.73% | 116 |
| Jul 24, 2026 | 253.90 | 254.90 | 252.90 | 254.50 | 254.38 | 1.72% | 60 |
| Jul 23, 2026 | 245.90 | 250.70 | 245.60 | 250.20 | 250.08 | 1.91% | 89 |
| Jul 22, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.38 | 1.28% | - |
| Jul 21, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.28 | 1.04% | - |
| Jul 20, 2026 | 237.10 | 240.20 | 237.10 | 239.90 | 239.78 | -0.74% | 13 |
| Jul 17, 2026 | 235.10 | 237.00 | 235.10 | 241.70 | 241.58 | 0.71% | 133 |
| Jul 16, 2026 | 244.90 | 244.90 | 244.90 | 240.00 | 239.88 | -0.21% | 12 |
| Jul 15, 2026 | 239.30 | 243.20 | 239.30 | 240.50 | 240.38 | -0.17% | 14 |
| Jul 14, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.78 | 0.50% | - |
| Jul 13, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.58 | 1.70% | - |
| Jul 10, 2026 | 241.40 | 242.40 | 241.40 | 235.70 | 235.59 | -2.20% | 13 |
| Jul 9, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 240.88 | 1.73% | - |
| Jul 8, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.79 | -0.25% | - |
| Jul 7, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.39 | -2.54% | - |
| Jul 6, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.58 | 1.50% | - |
| Jul 3, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.98 | 0.97% | - |
| Jul 2, 2026 | 238.00 | 238.00 | 238.00 | 237.80 | 237.69 | -0.63% | 8 |
| Jul 1, 2026 | 240.40 | 240.40 | 240.40 | 239.30 | 239.18 | 1.66% | 4 |
| Jun 30, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.29 | 1.16% | - |
| Jun 29, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.59 | -0.51% | - |
| Jun 26, 2026 | 239.50 | 239.50 | 229.90 | 233.90 | 233.79 | -4.14% | 38 |
| Jun 25, 2026 | 243.20 | 243.20 | 243.20 | 244.00 | 243.88 | -0.16% | 53 |
| Jun 24, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.28 | 0.95% | - |
| Jun 23, 2026 | 242.90 | 242.90 | 242.90 | 242.10 | 241.98 | -0.66% | 47 |
| Jun 22, 2026 | 242.00 | 243.30 | 242.00 | 243.70 | 243.58 | 0.41% | 9 |
| Jun 19, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.58 | 0.41% | - |
| Jun 18, 2026 | 243.30 | 243.30 | 243.30 | 241.70 | 241.58 | -0.45% | 20 |
| Jun 17, 2026 | 240.60 | 240.60 | 240.60 | 242.80 | 242.68 | 1.80% | 30 |
| Jun 16, 2026 | 232.40 | 232.40 | 231.30 | 238.50 | 238.38 | 2.05% | 77 |
| Jun 15, 2026 | 230.60 | 230.60 | 230.10 | 233.70 | 233.59 | 2.82% | 44 |
| Jun 12, 2026 | 228.30 | 228.60 | 228.30 | 227.30 | 227.19 | 1.16% | 28 |
| Jun 11, 2026 | 221.20 | 221.20 | 221.20 | 224.70 | 224.59 | 3.64% | 10 |
| Jun 10, 2026 | 217.40 | 217.40 | 217.10 | 216.80 | 216.70 | 1.78% | 10 |
| Jun 9, 2026 | 216.70 | 216.70 | 216.60 | 213.00 | 212.90 | -0.98% | 33 |
| Jun 8, 2026 | 221.30 | 221.30 | 219.00 | 215.10 | 215.00 | -2.89% | 64 |