Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 233.90
-7.00 (-2.91%)
At close: Aug 21, 2026
ETR:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 235.40 | 237.70 | 232.20 | 233.90 | 233.90 | -2.91% | 144 |
| Aug 20, 2026 | 242.50 | 242.50 | 240.90 | 240.90 | 240.90 | -1.91% | 68 |
| Aug 19, 2026 | 254.30 | 254.30 | 245.60 | 245.60 | 245.60 | -0.65% | 386 |
| Aug 18, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.96% | 30 |
| Aug 17, 2026 | 250.20 | 251.10 | 249.60 | 249.60 | 249.60 | 0.73% | 393 |
| Aug 14, 2026 | 245.10 | 247.80 | 244.70 | 247.80 | 247.80 | 2.57% | 174 |
| Aug 13, 2026 | 245.80 | 245.80 | 241.00 | 241.60 | 241.60 | -1.95% | 86 |
| Aug 12, 2026 | 245.00 | 246.40 | 244.10 | 246.40 | 246.40 | 0.82% | 80 |
| Aug 11, 2026 | 246.10 | 247.30 | 244.40 | 244.40 | 244.40 | -0.85% | 172 |
| Aug 10, 2026 | 245.20 | 247.70 | 245.00 | 246.50 | 246.50 | -0.32% | 186 |
| Aug 7, 2026 | 252.70 | 254.20 | 244.20 | 247.30 | 247.30 | -2.94% | 1,072 |
| Aug 6, 2026 | 258.20 | 265.00 | 254.10 | 254.90 | 254.78 | 1.23% | 412 |
| Aug 5, 2026 | 251.50 | 252.20 | 250.90 | 251.80 | 251.68 | 0.88% | 182 |
| Aug 4, 2026 | 249.40 | 251.40 | 248.30 | 249.60 | 249.48 | 1.34% | 275 |
| Aug 3, 2026 | 248.70 | 248.70 | 244.60 | 246.30 | 246.18 | 0.41% | 120 |
| Jul 31, 2026 | 245.50 | 245.50 | 245.30 | 245.30 | 245.18 | 2.81% | 36 |
| Jul 30, 2026 | 239.20 | 243.20 | 238.00 | 238.60 | 238.49 | -3.32% | 185 |
| Jul 29, 2026 | 252.40 | 252.40 | 246.80 | 246.80 | 246.68 | -1.04% | 455 |
| Jul 28, 2026 | 251.10 | 251.50 | 248.70 | 249.40 | 249.28 | -0.24% | 136 |
| Jul 27, 2026 | 257.30 | 258.80 | 250.00 | 250.00 | 249.88 | -1.77% | 79 |
| Jul 24, 2026 | 254.00 | 255.80 | 252.60 | 254.50 | 254.38 | 1.19% | 58 |
| Jul 23, 2026 | 245.70 | 251.50 | 245.70 | 251.50 | 251.38 | 2.40% | 210 |
| Jul 22, 2026 | 243.90 | 245.60 | 242.70 | 245.60 | 245.48 | 1.45% | 62 |
| Jul 21, 2026 | 239.30 | 242.10 | 238.90 | 242.10 | 241.98 | 1.17% | 300 |
| Jul 20, 2026 | 237.60 | 242.10 | 236.50 | 239.30 | 239.19 | -0.71% | 929 |
| Jul 17, 2026 | 237.90 | 241.00 | 234.30 | 241.00 | 240.89 | 0.58% | 281 |
| Jul 16, 2026 | 244.90 | 245.80 | 239.60 | 239.60 | 239.49 | -0.37% | 319 |
| Jul 15, 2026 | 239.50 | 242.60 | 239.50 | 240.50 | 240.39 | -0.17% | 27 |
| Jul 14, 2026 | 237.00 | 241.80 | 237.00 | 240.90 | 240.79 | 0.42% | 215 |
| Jul 13, 2026 | 238.00 | 239.90 | 237.50 | 239.90 | 239.79 | 1.95% | 116 |
| Jul 10, 2026 | 241.60 | 241.60 | 232.80 | 235.30 | 235.19 | -2.37% | 339 |
| Jul 9, 2026 | 240.50 | 241.80 | 240.50 | 241.00 | 240.89 | 1.60% | 43 |
| Jul 8, 2026 | 238.10 | 239.50 | 237.20 | 237.20 | 237.09 | -0.17% | 129 |
| Jul 7, 2026 | 243.70 | 244.20 | 237.60 | 237.60 | 237.49 | -2.54% | 67 |
| Jul 6, 2026 | 240.60 | 243.80 | 239.60 | 243.80 | 243.68 | 1.41% | 147 |
| Jul 3, 2026 | 243.20 | 243.20 | 240.40 | 240.40 | 240.29 | 0.80% | 3 |
| Jul 2, 2026 | 239.10 | 241.70 | 238.50 | 238.50 | 238.39 | -0.50% | 410 |
| Jul 1, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.59 | 1.74% | - |
| Jun 30, 2026 | 235.20 | 238.30 | 235.20 | 235.60 | 235.49 | 1.55% | 170 |
| Jun 29, 2026 | 236.90 | 236.90 | 232.00 | 232.00 | 231.89 | -1.19% | 141 |
| Jun 26, 2026 | 241.10 | 241.10 | 229.20 | 234.80 | 234.69 | -3.65% | 164 |
| Jun 25, 2026 | 242.20 | 247.40 | 242.20 | 243.70 | 243.58 | -0.20% | 332 |
| Jun 24, 2026 | 244.80 | 244.90 | 244.20 | 244.20 | 244.08 | 0.74% | 60 |
| Jun 23, 2026 | 243.10 | 244.70 | 242.40 | 242.40 | 242.28 | -0.66% | 90 |
| Jun 22, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 243.88 | -0.85% | 177 |
| Jun 19, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 245.98 | 1.95% | 30 |
| Jun 18, 2026 | 248.50 | 252.00 | 240.60 | 241.40 | 241.28 | -0.82% | 342 |
| Jun 17, 2026 | 239.70 | 243.40 | 238.00 | 243.40 | 243.28 | 1.67% | 163 |
| Jun 16, 2026 | 232.50 | 239.90 | 232.40 | 239.40 | 239.29 | 2.48% | 500 |
| Jun 15, 2026 | 230.70 | 233.60 | 229.90 | 233.60 | 233.49 | 2.77% | 846 |