Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 176.30
-0.20 (-0.11%)
At close: Nov 28, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 159.50 | 163.10 | 159.50 | 162.30 | 162.21 | 1.50% | 38 |
| Oct 10, 2025 | 163.40 | 163.40 | 158.60 | 159.90 | 159.81 | -2.74% | 100 |
| Oct 9, 2025 | 168.20 | 168.25 | 164.40 | 164.40 | 164.30 | -0.39% | 98 |
| Oct 8, 2025 | 166.60 | 166.60 | 165.05 | 165.05 | 164.95 | 1.41% | 6 |
| Oct 7, 2025 | 161.45 | 163.75 | 161.45 | 162.75 | 162.66 | 0.90% | 248 |
| Oct 6, 2025 | 163.00 | 163.05 | 160.70 | 161.30 | 161.21 | -0.68% | 82 |
| Oct 3, 2025 | 163.95 | 164.40 | 162.00 | 162.40 | 162.31 | -0.70% | 38 |
| Oct 2, 2025 | 166.65 | 166.65 | 163.10 | 163.55 | 163.46 | -2.62% | 40 |
| Oct 1, 2025 | 167.80 | 168.55 | 167.80 | 167.95 | 167.85 | 1.17% | 38 |
| Sep 30, 2025 | 164.35 | 166.00 | 164.35 | 166.00 | 165.90 | -0.12% | 10 |
| Sep 29, 2025 | 166.35 | 167.25 | 165.90 | 166.20 | 166.10 | 0.79% | 99 |
| Sep 26, 2025 | 162.90 | 164.90 | 162.75 | 164.90 | 164.80 | 1.63% | 128 |
| Sep 25, 2025 | 162.10 | 162.25 | 160.40 | 162.25 | 162.16 | -1.13% | 100 |
| Sep 24, 2025 | 165.00 | 165.65 | 164.10 | 164.10 | 164.00 | 1.45% | 82 |
| Sep 23, 2025 | 162.60 | 164.00 | 161.50 | 161.75 | 161.66 | -0.25% | 2,525 |
| Sep 22, 2025 | 162.30 | 163.00 | 161.80 | 162.15 | 162.06 | 0.59% | 103 |