Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 240.60
+2.10 (0.88%)
Last updated: Jun 17, 2026, 12:42 PM CET
BIT:1HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | - | 0.88% | - |
| Jun 16, 2026 | 232.40 | 232.40 | 231.30 | 238.50 | 238.50 | 2.05% | 77 |
| Jun 15, 2026 | 230.60 | 230.60 | 230.10 | 233.70 | 233.70 | 2.82% | 44 |
| Jun 12, 2026 | 228.30 | 228.60 | 228.30 | 227.30 | 227.30 | 1.16% | 28 |
| Jun 11, 2026 | 221.20 | 221.20 | 221.20 | 224.70 | 224.70 | 3.64% | 10 |
| Jun 10, 2026 | 217.40 | 217.40 | 217.10 | 216.80 | 216.80 | 1.78% | 10 |
| Jun 9, 2026 | 216.70 | 216.70 | 216.60 | 213.00 | 213.00 | -0.98% | 33 |
| Jun 8, 2026 | 221.30 | 221.30 | 219.00 | 215.10 | 215.10 | -2.89% | 64 |
| Jun 5, 2026 | 214.30 | 214.30 | 214.20 | 221.50 | 221.50 | 3.99% | 5 |
| Jun 4, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.43% | - |
| Jun 3, 2026 | 216.70 | 216.70 | 212.70 | 216.10 | 216.10 | -0.09% | 359 |
| Jun 2, 2026 | 218.70 | 218.70 | 216.30 | 216.30 | 216.30 | -0.73% | 26 |
| Jun 1, 2026 | 221.70 | 221.70 | 221.70 | 217.90 | 217.90 | -1.71% | 20 |
| May 29, 2026 | 221.80 | 221.80 | 221.80 | 221.70 | 221.70 | -0.94% | 10 |
| May 28, 2026 | 218.20 | 225.90 | 218.20 | 223.80 | 223.80 | 1.18% | 9 |
| May 27, 2026 | 225.50 | 228.90 | 225.40 | 221.20 | 221.20 | -0.85% | 92 |
| May 26, 2026 | 225.00 | 225.90 | 223.20 | 223.10 | 223.10 | -0.53% | 327 |
| May 25, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 1.13% | - |
| May 22, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -1.11% | - |
| May 21, 2026 | 226.40 | 226.40 | 223.50 | 224.30 | 224.30 | - | 24 |
| May 20, 2026 | 219.30 | 219.30 | 219.30 | 224.30 | 224.30 | 3.17% | 19 |
| May 19, 2026 | 220.20 | 220.20 | 220.20 | 217.40 | 217.40 | -1.67% | 22 |
| May 18, 2026 | 222.10 | 223.90 | 222.10 | 221.10 | 221.10 | -3.07% | 25 |
| May 15, 2026 | 231.20 | 231.20 | 231.10 | 228.10 | 228.10 | -0.78% | 44 |
| May 14, 2026 | 235.30 | 235.30 | 231.50 | 229.90 | 229.90 | -1.20% | 91 |
| May 13, 2026 | 230.20 | 230.20 | 230.20 | 232.70 | 232.70 | 1.44% | 2 |
| May 12, 2026 | 232.70 | 232.80 | 232.30 | 229.40 | 229.40 | -0.74% | 17 |
| May 11, 2026 | 226.90 | 230.40 | 226.70 | 231.10 | 231.10 | -0.60% | 10 |
| May 8, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 6.02% | - |
| May 7, 2026 | 233.00 | 233.00 | 233.00 | 219.30 | 219.30 | 1.15% | 2 |
| May 6, 2026 | 213.30 | 213.30 | 213.30 | 216.90 | 216.80 | 3.78% | 4 |
| May 5, 2026 | 206.30 | 206.30 | 206.30 | 209.00 | 208.90 | 2.35% | 10 |
| May 4, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.10 | -1.02% | - |
| Apr 30, 2026 | 203.70 | 207.30 | 203.70 | 206.30 | 206.20 | 2.08% | 25 |
| Apr 29, 2026 | 203.70 | 203.70 | 203.70 | 202.10 | 202.00 | 1.05% | 1 |
| Apr 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.90 | -2.39% | - |
| Apr 27, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.80 | -0.49% | - |
| Apr 24, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.80 | -3.87% | - |
| Apr 23, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.10 | 2.88% | - |
| Apr 22, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.10 | 4.31% | - |
| Apr 21, 2026 | 216.30 | 216.30 | 216.30 | 199.60 | 199.50 | -8.23% | 2 |
| Apr 20, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.40 | -0.05% | - |
| Apr 17, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.50 | 2.21% | - |
| Apr 16, 2026 | 215.50 | 215.50 | 215.50 | 212.90 | 212.80 | -0.88% | 10 |
| Apr 15, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.70 | -4.66% | - |
| Apr 14, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.19 | 4.99% | - |
| Apr 13, 2026 | 211.90 | 211.90 | 211.90 | 214.60 | 214.50 | -3.38% | 23 |
| Apr 10, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 221.99 | 3.01% | - |
| Apr 9, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.50 | 0.61% | - |
| Apr 8, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.20 | 8.42% | - |