Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 175.95
+0.45 (0.26%)
At close: Jan 30, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 174.55 | 177.10 | 174.55 | 175.95 | 175.95 | 0.26% | 115 |
| Jan 29, 2026 | 177.65 | 177.65 | 173.90 | 175.50 | 175.50 | 0.11% | 267 |
| Jan 28, 2026 | 180.05 | 181.10 | 175.30 | 175.30 | 175.30 | -3.23% | 508 |
| Jan 27, 2026 | 182.05 | 182.20 | 180.35 | 181.15 | 181.15 | -0.11% | 1,044 |
| Jan 26, 2026 | 181.65 | 182.90 | 180.05 | 181.35 | 181.35 | -1.17% | 114 |
| Jan 23, 2026 | 187.10 | 187.50 | 183.10 | 183.50 | 183.50 | -1.95% | 648 |
| Jan 22, 2026 | 195.60 | 195.60 | 185.30 | 187.15 | 187.15 | -2.14% | 57 |
| Jan 21, 2026 | 190.30 | 191.25 | 189.65 | 191.25 | 191.25 | 0.98% | 225 |
| Jan 20, 2026 | 189.20 | 190.85 | 187.25 | 189.40 | 189.40 | -1.87% | 299 |
| Jan 19, 2026 | 194.05 | 194.05 | 190.00 | 193.00 | 193.00 | -0.69% | 210 |
| Jan 16, 2026 | 194.40 | 195.15 | 193.50 | 194.35 | 194.35 | -0.46% | 154 |
| Jan 15, 2026 | 189.75 | 195.40 | 189.75 | 195.25 | 195.25 | 3.83% | 240 |
| Jan 14, 2026 | 190.20 | 190.20 | 188.05 | 188.05 | 188.05 | -0.87% | 7 |
| Jan 13, 2026 | 188.05 | 190.70 | 188.05 | 189.70 | 189.70 | 0.58% | 335 |
| Jan 12, 2026 | 190.20 | 190.20 | 187.85 | 188.60 | 188.60 | 0.83% | 383 |
| Jan 9, 2026 | 182.40 | 187.25 | 182.40 | 187.05 | 187.05 | 3.74% | 72 |
| Jan 8, 2026 | 182.00 | 185.10 | 180.10 | 180.30 | 180.30 | -1.93% | 234 |
| Jan 7, 2026 | 184.50 | 184.50 | 183.85 | 183.85 | 183.85 | 0.66% | 24 |
| Jan 6, 2026 | 182.40 | 182.65 | 182.15 | 182.65 | 182.65 | 0.91% | 84 |
| Jan 5, 2026 | 182.50 | 182.65 | 180.60 | 181.00 | 181.00 | 2.61% | 187 |
| Jan 2, 2026 | 175.45 | 177.10 | 175.45 | 176.40 | 176.40 | -1.09% | 214 |
| Dec 30, 2025 | 175.90 | 178.35 | 175.90 | 178.35 | 178.35 | -0.03% | 9 |
| Dec 29, 2025 | 178.30 | 178.40 | 178.10 | 178.40 | 178.40 | 0.65% | 91 |
| Dec 23, 2025 | 176.35 | 178.20 | 176.35 | 177.25 | 177.25 | 0.82% | 399 |
| Dec 22, 2025 | 174.45 | 175.80 | 174.20 | 175.80 | 175.80 | 2.30% | 486 |
| Dec 19, 2025 | 170.85 | 171.85 | 170.85 | 171.85 | 171.85 | 5.53% | 23 |
| Dec 18, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -1.12% | 7 |
| Dec 17, 2025 | 166.20 | 166.20 | 164.70 | 164.70 | 164.70 | 0.24% | 1 |
| Dec 16, 2025 | 166.60 | 167.00 | 164.30 | 164.30 | 164.30 | -2.35% | 142 |
| Dec 15, 2025 | 170.15 | 170.40 | 168.25 | 168.25 | 168.25 | 0.30% | 23 |
| Dec 12, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 2.13% | 20 |
| Dec 11, 2025 | 163.70 | 164.35 | 163.70 | 164.25 | 164.25 | -0.15% | 65 |
| Dec 10, 2025 | 163.75 | 164.50 | 163.75 | 164.50 | 164.50 | -1.32% | 10 |
| Dec 9, 2025 | 165.75 | 166.70 | 163.85 | 166.70 | 166.70 | -0.21% | 341 |
| Dec 8, 2025 | 163.70 | 167.05 | 163.55 | 167.05 | 167.05 | 1.49% | 91 |
| Dec 5, 2025 | 168.10 | 168.10 | 164.60 | 164.60 | 164.60 | -1.94% | 92 |
| Dec 4, 2025 | 166.60 | 167.85 | 166.60 | 167.85 | 167.85 | 0.06% | 109 |
| Dec 3, 2025 | 166.30 | 167.75 | 166.30 | 167.75 | 167.75 | -0.53% | 1 |
| Dec 2, 2025 | 171.30 | 171.30 | 168.65 | 168.65 | 168.65 | -2.88% | 62 |
| Dec 1, 2025 | 175.20 | 175.20 | 173.65 | 173.65 | 173.65 | -1.50% | 50 |
| Nov 28, 2025 | 175.50 | 176.30 | 175.50 | 176.30 | 176.30 | -0.11% | 66 |
| Nov 27, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.48% | 4 |
| Nov 26, 2025 | 178.80 | 178.80 | 176.65 | 177.35 | 177.35 | 1.49% | 40 |
| Nov 25, 2025 | 174.90 | 174.90 | 174.75 | 174.75 | 174.75 | 0.81% | 8 |
| Nov 24, 2025 | 171.00 | 173.35 | 171.00 | 173.35 | 173.35 | 1.58% | 107 |
| Nov 21, 2025 | 173.30 | 173.30 | 170.00 | 170.65 | 170.65 | -3.26% | 44 |
| Nov 20, 2025 | 177.30 | 177.95 | 176.40 | 176.40 | 176.40 | 0.26% | 119 |
| Nov 19, 2025 | 177.05 | 177.05 | 175.95 | 175.95 | 175.95 | 2.06% | 280 |
| Nov 18, 2025 | 170.95 | 172.40 | 170.95 | 172.40 | 172.40 | -1.37% | 360 |
| Nov 17, 2025 | 177.00 | 177.00 | 174.80 | 174.80 | 174.80 | 2.73% | 179 |