Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 245.30
+6.70 (2.81%)
At close: Jul 31, 2026
ETR:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 245.50 | 245.50 | 245.30 | 245.30 | 245.30 | 2.81% | 36 |
| Jul 30, 2026 | 239.20 | 243.20 | 238.00 | 238.60 | 238.60 | -3.32% | 185 |
| Jul 29, 2026 | 252.40 | 252.40 | 246.80 | 246.80 | 246.80 | -1.04% | 455 |
| Jul 28, 2026 | 251.10 | 251.50 | 248.70 | 249.40 | 249.40 | -0.24% | 136 |
| Jul 27, 2026 | 257.30 | 258.80 | 250.00 | 250.00 | 250.00 | -1.77% | 79 |
| Jul 24, 2026 | 254.00 | 255.80 | 252.60 | 254.50 | 254.50 | 1.19% | 58 |
| Jul 23, 2026 | 245.70 | 251.50 | 245.70 | 251.50 | 251.50 | 2.40% | 210 |
| Jul 22, 2026 | 243.90 | 245.60 | 242.70 | 245.60 | 245.60 | 1.45% | 62 |
| Jul 21, 2026 | 239.30 | 242.10 | 238.90 | 242.10 | 242.10 | 1.17% | 300 |
| Jul 20, 2026 | 237.60 | 242.10 | 236.50 | 239.30 | 239.30 | -0.71% | 929 |
| Jul 17, 2026 | 237.90 | 241.00 | 234.30 | 241.00 | 241.00 | 0.58% | 281 |
| Jul 16, 2026 | 244.90 | 245.80 | 239.60 | 239.60 | 239.60 | -0.37% | 319 |
| Jul 15, 2026 | 239.50 | 242.60 | 239.50 | 240.50 | 240.50 | -0.17% | 27 |
| Jul 14, 2026 | 237.00 | 241.80 | 237.00 | 240.90 | 240.90 | 0.42% | 215 |
| Jul 13, 2026 | 238.00 | 239.90 | 237.50 | 239.90 | 239.90 | 1.95% | 116 |
| Jul 10, 2026 | 241.60 | 241.60 | 232.80 | 235.30 | 235.30 | -2.37% | 339 |
| Jul 9, 2026 | 240.50 | 241.80 | 240.50 | 241.00 | 241.00 | 1.60% | 43 |
| Jul 8, 2026 | 238.10 | 239.50 | 237.20 | 237.20 | 237.20 | -0.17% | 129 |
| Jul 7, 2026 | 243.70 | 244.20 | 237.60 | 237.60 | 237.60 | -2.54% | 67 |
| Jul 6, 2026 | 240.60 | 243.80 | 239.60 | 243.80 | 243.80 | 1.41% | 147 |
| Jul 3, 2026 | 243.20 | 243.20 | 240.40 | 240.40 | 240.40 | 0.80% | 3 |
| Jul 2, 2026 | 239.10 | 241.70 | 238.50 | 238.50 | 238.50 | -0.50% | 410 |
| Jul 1, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 1.74% | - |
| Jun 30, 2026 | 235.20 | 238.30 | 235.20 | 235.60 | 235.60 | 1.55% | 170 |
| Jun 29, 2026 | 236.90 | 236.90 | 232.00 | 232.00 | 232.00 | -1.19% | 141 |
| Jun 26, 2026 | 241.10 | 241.10 | 229.20 | 234.80 | 234.80 | -3.65% | 164 |
| Jun 25, 2026 | 242.20 | 247.40 | 242.20 | 243.70 | 243.70 | -0.20% | 332 |
| Jun 24, 2026 | 244.80 | 244.90 | 244.20 | 244.20 | 244.20 | 0.74% | 60 |
| Jun 23, 2026 | 243.10 | 244.70 | 242.40 | 242.40 | 242.40 | -0.66% | 90 |
| Jun 22, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | -0.85% | 177 |
| Jun 19, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 1.95% | 30 |
| Jun 18, 2026 | 248.50 | 252.00 | 240.60 | 241.40 | 241.40 | -0.82% | 342 |
| Jun 17, 2026 | 239.70 | 243.40 | 238.00 | 243.40 | 243.40 | 1.67% | 163 |
| Jun 16, 2026 | 232.50 | 239.90 | 232.40 | 239.40 | 239.40 | 2.48% | 500 |
| Jun 15, 2026 | 230.70 | 233.60 | 229.90 | 233.60 | 233.60 | 2.77% | 846 |
| Jun 12, 2026 | 229.90 | 229.90 | 227.20 | 227.30 | 227.30 | 4.55% | 37 |
| Jun 11, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.32% | 19 |
| Jun 10, 2026 | 218.60 | 223.80 | 216.70 | 216.70 | 216.70 | 1.26% | 428 |
| Jun 9, 2026 | 212.70 | 214.00 | 212.70 | 214.00 | 214.00 | -0.28% | 140 |
| Jun 8, 2026 | 221.00 | 221.30 | 214.60 | 214.60 | 214.60 | -3.29% | 31 |
| Jun 5, 2026 | 215.00 | 222.40 | 213.40 | 221.90 | 221.90 | 4.03% | 118 |
| Jun 4, 2026 | 213.40 | 213.40 | 213.30 | 213.30 | 213.30 | -1.25% | 1 |
| Jun 3, 2026 | 215.30 | 216.70 | 214.70 | 216.00 | 216.00 | - | 969 |
| Jun 2, 2026 | 219.70 | 219.70 | 216.00 | 216.00 | 216.00 | -1.14% | 78 |
| Jun 1, 2026 | 223.20 | 223.20 | 216.70 | 218.50 | 218.50 | -1.44% | 102 |
| May 29, 2026 | 222.40 | 225.50 | 218.80 | 221.70 | 221.70 | -0.85% | 119 |
| May 28, 2026 | 223.90 | 223.90 | 219.80 | 223.60 | 223.60 | 1.27% | 1,107 |
| May 27, 2026 | 224.60 | 228.90 | 220.80 | 220.80 | 220.80 | -1.03% | 200 |
| May 26, 2026 | 221.40 | 225.80 | 221.40 | 223.10 | 223.10 | 0.31% | 242 |
| May 25, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - | 100 |