Skip to main content
Howmet Aerospace Inc. (ETR:48Z)
Germany flag Germany · Delayed Price · Currency is EUR
202.15
-0.25 (-0.12%)
Nov 12, 2026, 5:43 PM CET

ETR:48Z Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026201.00202.45200.20202.15202.15-0.17%230
Nov 11, 2026198.30202.50196.10202.50202.503.45%42
Nov 10, 2026192.50196.20189.85195.75195.751.58%33
Nov 9, 2026185.85192.70185.20192.70192.704.56%95
Nov 6, 2026180.40184.90180.40184.30184.30-0.71%669
Nov 5, 2026183.35185.80183.35185.75185.63-0.03%98
Nov 4, 2026198.95199.70184.80185.80185.68-7.56%1,012
Nov 3, 2026191.35201.00191.35201.00200.876.55%106
Nov 2, 2026179.70188.85179.70188.65188.524.57%416
Oct 30, 2026181.75183.60180.40180.40180.28-2.83%9
Oct 29, 2026176.10185.75176.10185.65185.534.98%40
Oct 28, 2026174.15177.65174.15176.85176.733.15%126
Oct 27, 2026173.75176.45171.45171.45171.33-1.30%206
Oct 26, 2026165.10173.70165.10173.70173.584.20%96
Oct 23, 2026171.80172.75165.30166.70166.59-2.69%370
Oct 22, 2026182.65184.70171.30171.30171.18-7.41%182
Oct 21, 2026189.15189.50185.00185.00184.88-0.56%37
Oct 20, 2026196.35196.45186.05186.05185.93-5.58%100
Oct 19, 2026197.05197.80197.05197.05196.92-0.05%31
Oct 16, 2026195.60199.15195.60197.15197.021.44%5
Oct 15, 2026194.95194.95190.50194.35194.22-1.24%244
Oct 14, 2026193.55196.90193.55196.80196.672.31%167
Oct 13, 2026198.35198.35191.80192.35192.22-3.68%331
Oct 12, 2026200.60201.80199.65199.70199.57-0.50%1
Oct 9, 2026199.20200.70199.20200.70200.571.18%101
Oct 8, 2026199.15200.10197.85198.35198.22-1.07%119
Oct 7, 2026205.30207.00200.50200.50200.37-1.52%115
Oct 6, 2026205.10205.60202.10203.60203.46-1.50%123
Oct 5, 2026207.50207.50205.40206.70206.561.13%426
Oct 2, 2026203.50205.30203.50204.40204.260.79%185
Oct 1, 2026200.70202.80200.70202.80202.660.70%15
Sep 30, 2026203.90204.00200.00201.40201.26-0.35%3
Sep 29, 2026200.90202.70200.90202.10201.960.45%2
Sep 28, 2026203.80204.20201.20201.20201.06-0.15%100
Sep 25, 2026201.20202.60201.20201.50201.360.50%66
Sep 24, 2026200.10201.70200.10200.50200.370.86%99
Sep 23, 2026198.20201.40197.40198.80198.670.89%201
Sep 22, 2026198.75198.80195.70197.05196.92-0.96%168
Sep 21, 2026200.10202.40198.00198.95198.820.71%243
Sep 18, 2026197.95197.95196.80197.55197.420.53%252
Sep 17, 2026200.50200.50196.50196.50196.37-0.41%470
Sep 16, 2026195.95197.30194.05197.30197.171.62%52
Sep 15, 2026197.50197.50194.15194.15194.02-1.42%46
Sep 14, 2026198.40200.80195.00196.95196.82-0.35%177
Sep 11, 2026197.10198.10196.60197.65197.52-0.40%289
Sep 10, 2026199.65200.90198.15198.45198.32-1.61%97
Sep 9, 2026199.40203.00198.05201.70201.56-3.59%155
Sep 8, 2026222.10223.40209.20209.20209.06-4.04%16
Sep 7, 2026224.10228.00218.00218.00217.85-2.59%154
Sep 4, 2026225.00225.00223.80223.80223.651.36%96