Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 225.90
+4.70 (2.12%)
Last updated: May 28, 2026, 10:25 AM CET
BIT:1HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 218.20 | 225.90 | 218.20 | 225.90 | - | 2.12% | - |
| 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% | - |
| Apr 7, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 197.56 | -3.21% | - |
| Apr 2, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.10 | -0.20% | - |
| Apr 1, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.50 | 5.25% | - |
| Mar 31, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.31 | -1.09% | - |
| Mar 30, 2026 | 196.55 | 196.55 | 196.55 | 196.55 | 196.46 | -3.70% | - |
| Mar 27, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.00 | 3.79% | - |
| Mar 26, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.56 | -5.77% | - |
| Mar 25, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.60 | 1.71% | - |
| Mar 24, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.10 | - | - |
| Mar 23, 2026 | 200.10 | 200.10 | 200.10 | 205.20 | 205.10 | 2.55% | 7 |
| Mar 20, 2026 | 204.60 | 204.60 | 199.00 | 200.10 | 200.00 | -4.71% | 10 |
| Mar 19, 2026 | 204.10 | 204.10 | 204.10 | 210.00 | 209.90 | -0.62% | 5 |
| Mar 18, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.20 | 1.59% | - |
| Mar 17, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.90 | -0.48% | - |