Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 201.50
+0.40 (0.20%)
At close: Sep 25, 2026
BIT:1HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0.75% | - |
| Sep 23, 2026 | 199.95 | 201.10 | 199.95 | 199.60 | 199.60 | 1.29% | 4 |
| Sep 22, 2026 | 198.65 | 198.65 | 198.65 | 197.05 | 197.05 | -0.68% | 11 |
| Sep 21, 2026 | 202.20 | 202.20 | 197.50 | 198.40 | 198.40 | 0.48% | 80 |
| Sep 18, 2026 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | 0.71% | - |
| Sep 17, 2026 | 200.40 | 200.40 | 196.00 | 196.05 | 196.05 | -0.56% | 78 |
| Sep 16, 2026 | 193.55 | 193.55 | 193.15 | 197.15 | 197.15 | 1.68% | 100 |
| Sep 15, 2026 | 194.70 | 195.50 | 194.70 | 193.90 | 193.90 | -1.27% | 9 |
| Sep 14, 2026 | 199.45 | 199.45 | 199.45 | 196.40 | 196.40 | -0.78% | 8 |
| Sep 11, 2026 | 197.50 | 200.10 | 196.85 | 197.95 | 197.95 | -0.18% | 87 |
| Sep 10, 2026 | 201.80 | 201.80 | 197.85 | 198.30 | 198.30 | -1.83% | 10 |
| Sep 9, 2026 | 197.85 | 204.20 | 194.95 | 202.00 | 202.00 | -3.35% | 35 |
| Sep 8, 2026 | 224.40 | 224.40 | 208.20 | 209.00 | 209.00 | -13.53% | 212 |
| Sep 7, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 8.05% | - |
| Sep 4, 2026 | 224.00 | 225.00 | 224.00 | 223.70 | 223.70 | 1.27% | 21 |
| Sep 3, 2026 | 221.20 | 223.00 | 219.10 | 220.90 | 220.90 | 1.56% | 34 |
| Sep 2, 2026 | 222.60 | 222.60 | 216.40 | 217.50 | 217.50 | -0.64% | 68 |
| Sep 1, 2026 | 211.80 | 219.50 | 210.40 | 218.90 | 218.90 | 4.19% | 104 |
| Aug 31, 2026 | 218.00 | 218.00 | 213.80 | 210.10 | 210.10 | -7.69% | 157 |
| Aug 28, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - | - |
| Aug 27, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | -1.73% | - |
| Aug 26, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 2.12% | - |
| Aug 25, 2026 | 228.70 | 228.70 | 228.70 | 226.80 | 226.80 | 0.13% | 3 |
| Aug 24, 2026 | 233.70 | 233.70 | 232.00 | 226.50 | 226.50 | -2.87% | 27 |
| Aug 21, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -3.36% | - |
| Aug 20, 2026 | 244.00 | 244.00 | 244.00 | 241.30 | 241.30 | -1.71% | 20 |
| Aug 19, 2026 | 251.00 | 251.00 | 246.70 | 245.50 | 245.50 | -0.49% | 18 |
| Aug 18, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.96% | - |
| Aug 17, 2026 | 247.30 | 252.40 | 247.30 | 249.10 | 249.10 | 0.73% | 146 |
| 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 |