Howmet Aerospace Inc. (BIT:1HWM)
Italy · Delayed Price · Currency is EUR 254.50
+4.30 (1.72%)
At close: Jul 24, 2026
BIT:1HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 258.60 | 259.00 | 249.50 | 250.10 | 250.10 | -1.73% | 116 |
| Jul 24, 2026 | 253.90 | 254.90 | 252.90 | 254.50 | 254.50 | 1.72% | 60 |
| Jul 23, 2026 | 245.90 | 250.70 | 245.60 | 250.20 | 250.20 | 1.91% | 89 |
| Jul 22, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 1.28% | - |
| Jul 21, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 1.04% | - |
| Jul 20, 2026 | 237.10 | 240.20 | 237.10 | 239.90 | 239.90 | -0.74% | 13 |
| Jul 17, 2026 | 235.10 | 237.00 | 235.10 | 241.70 | 241.70 | 0.71% | 133 |
| Jul 16, 2026 | 244.90 | 244.90 | 244.90 | 240.00 | 240.00 | -0.21% | 12 |
| Jul 15, 2026 | 239.30 | 243.20 | 239.30 | 240.50 | 240.50 | -0.17% | 14 |
| Jul 14, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | 0.50% | - |
| Jul 13, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 1.70% | - |
| Jul 10, 2026 | 241.40 | 242.40 | 241.40 | 235.70 | 235.70 | -2.20% | 13 |
| Jul 9, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1.73% | - |
| Jul 8, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.25% | - |
| Jul 7, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -2.54% | - |
| Jul 6, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 1.50% | - |
| Jul 3, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.97% | - |
| Jul 2, 2026 | 238.00 | 238.00 | 238.00 | 237.80 | 237.80 | -0.63% | 8 |
| Jul 1, 2026 | 240.40 | 240.40 | 240.40 | 239.30 | 239.30 | 1.66% | 4 |
| Jun 30, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.16% | - |
| Jun 29, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -0.51% | - |
| Jun 26, 2026 | 239.50 | 239.50 | 229.90 | 233.90 | 233.90 | -4.14% | 38 |
| Jun 25, 2026 | 243.20 | 243.20 | 243.20 | 244.00 | 244.00 | -0.16% | 53 |
| Jun 24, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.95% | - |
| Jun 23, 2026 | 242.90 | 242.90 | 242.90 | 242.10 | 242.10 | -0.66% | 47 |
| Jun 22, 2026 | 242.00 | 243.30 | 242.00 | 243.70 | 243.70 | 0.41% | 9 |
| Jun 19, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 0.41% | - |
| Jun 18, 2026 | 243.30 | 243.30 | 243.30 | 241.70 | 241.70 | -0.45% | 20 |
| Jun 17, 2026 | 240.60 | 240.60 | 240.60 | 242.80 | 242.80 | 1.80% | 30 |
| 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 |