Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 171.85
+9.00 (5.53%)
At close: Dec 19, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 171.30 | 175.40 | 170.15 | 170.15 | 170.15 | -2.46% | 465 |
| Nov 13, 2025 | 175.90 | 175.90 | 174.00 | 174.45 | 174.45 | -3.08% | 96 |
| Nov 12, 2025 | 180.95 | 180.95 | 180.00 | 180.00 | 180.00 | 0.70% | 3 |
| Nov 11, 2025 | 182.20 | 182.20 | 178.75 | 178.75 | 178.75 | -0.58% | 113 |
| Nov 10, 2025 | 179.85 | 182.70 | 179.20 | 179.80 | 179.80 | 2.83% | 856 |
| Nov 7, 2025 | 178.10 | 178.10 | 174.85 | 174.85 | 174.85 | -2.48% | 153 |
| Nov 6, 2025 | 180.20 | 181.00 | 178.70 | 179.30 | 179.20 | -0.19% | 88 |
| Nov 5, 2025 | 180.50 | 180.50 | 179.65 | 179.65 | 179.55 | 1.44% | 14 |
| Nov 4, 2025 | 179.60 | 180.00 | 177.10 | 177.10 | 177.00 | -2.13% | 199 |
| Nov 3, 2025 | 179.45 | 181.90 | 179.45 | 180.95 | 180.85 | 1.12% | 247 |
| Oct 31, 2025 | 175.65 | 181.50 | 175.65 | 178.95 | 178.85 | 1.45% | 828 |
| Oct 30, 2025 | 177.90 | 180.70 | 169.00 | 176.40 | 176.30 | 1.00% | 1,369 |
| Oct 29, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.55 | 0.23% | - |
| Oct 28, 2025 | 174.70 | 175.00 | 174.25 | 174.25 | 174.15 | 0.37% | 302 |
| Oct 27, 2025 | 172.60 | 173.60 | 172.60 | 173.60 | 173.50 | 1.43% | 58 |
| Oct 24, 2025 | 173.00 | 173.00 | 171.15 | 171.15 | 171.05 | 1.39% | 138 |
| Oct 23, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.70 | 2.33% | - |
| Oct 22, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.85 | -2.02% | - |
| Oct 21, 2025 | 165.10 | 168.35 | 165.10 | 168.35 | 168.25 | 2.40% | 255 |
| Oct 20, 2025 | 164.75 | 164.75 | 164.40 | 164.40 | 164.30 | 2.05% | 6 |
| Oct 17, 2025 | 161.45 | 162.50 | 158.25 | 161.10 | 161.01 | -3.07% | 273 |
| Oct 16, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.10 | 1.00% | - |
| Oct 15, 2025 | 166.20 | 166.70 | 164.55 | 164.55 | 164.45 | -0.99% | 32 |
| Oct 14, 2025 | 163.45 | 166.20 | 163.40 | 166.20 | 166.10 | 2.40% | 103 |