Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 171.34
-1.54 (-0.89%)
Oct 23, 2026, 10:43 AM CEST
ETR:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 173.42 | 173.42 | 170.42 | 171.34 | 171.34 | 0.02% | 320 |
| Oct 22, 2026 | 182.65 | 184.70 | 171.30 | 171.30 | 171.30 | -7.41% | 182 |
| Oct 21, 2026 | 189.15 | 189.50 | 185.00 | 185.00 | 185.00 | -0.56% | 37 |
| Oct 20, 2026 | 196.35 | 196.45 | 186.05 | 186.05 | 186.05 | -5.58% | 100 |
| Oct 19, 2026 | 197.05 | 197.80 | 197.05 | 197.05 | 197.05 | -0.05% | 31 |
| Oct 16, 2026 | 195.60 | 199.15 | 195.60 | 197.15 | 197.15 | 1.44% | 5 |
| Oct 15, 2026 | 194.95 | 194.95 | 190.50 | 194.35 | 194.35 | -1.24% | 244 |
| Oct 14, 2026 | 193.55 | 196.90 | 193.55 | 196.80 | 196.80 | 2.31% | 167 |
| Oct 13, 2026 | 198.35 | 198.35 | 191.80 | 192.35 | 192.35 | -3.68% | 331 |
| Oct 12, 2026 | 200.60 | 201.80 | 199.65 | 199.70 | 199.70 | -0.50% | 1 |
| Oct 9, 2026 | 199.20 | 200.70 | 199.20 | 200.70 | 200.70 | 1.18% | 101 |
| Oct 8, 2026 | 199.15 | 200.10 | 197.85 | 198.35 | 198.35 | -1.07% | 119 |
| Oct 7, 2026 | 205.30 | 207.00 | 200.50 | 200.50 | 200.50 | -1.52% | 115 |
| Oct 6, 2026 | 205.10 | 205.60 | 202.10 | 203.60 | 203.60 | -1.50% | 123 |
| Oct 5, 2026 | 207.50 | 207.50 | 205.40 | 206.70 | 206.70 | 1.13% | 426 |
| Oct 2, 2026 | 203.50 | 205.30 | 203.50 | 204.40 | 204.40 | 0.79% | 185 |
| Oct 1, 2026 | 200.70 | 202.80 | 200.70 | 202.80 | 202.80 | 0.70% | 15 |
| Sep 30, 2026 | 203.90 | 204.00 | 200.00 | 201.40 | 201.40 | -0.35% | 3 |
| Sep 29, 2026 | 200.90 | 202.70 | 200.90 | 202.10 | 202.10 | 0.45% | 2 |
| Sep 28, 2026 | 203.80 | 204.20 | 201.20 | 201.20 | 201.20 | -0.15% | 100 |
| Sep 25, 2026 | 201.20 | 202.60 | 201.20 | 201.50 | 201.50 | 0.50% | 66 |
| Sep 24, 2026 | 200.10 | 201.70 | 200.10 | 200.50 | 200.50 | 0.86% | 99 |
| Sep 23, 2026 | 198.20 | 201.40 | 197.40 | 198.80 | 198.80 | 0.89% | 201 |
| Sep 22, 2026 | 198.75 | 198.80 | 195.70 | 197.05 | 197.05 | -0.96% | 168 |
| Sep 21, 2026 | 200.10 | 202.40 | 198.00 | 198.95 | 198.95 | 0.71% | 243 |
| Sep 18, 2026 | 197.95 | 197.95 | 196.80 | 197.55 | 197.55 | 0.53% | 252 |
| Sep 17, 2026 | 200.50 | 200.50 | 196.50 | 196.50 | 196.50 | -0.41% | 470 |
| Sep 16, 2026 | 195.95 | 197.30 | 194.05 | 197.30 | 197.30 | 1.62% | 52 |
| Sep 15, 2026 | 197.50 | 197.50 | 194.15 | 194.15 | 194.15 | -1.42% | 46 |
| Sep 14, 2026 | 198.40 | 200.80 | 195.00 | 196.95 | 196.95 | -0.35% | 177 |
| Sep 11, 2026 | 197.10 | 198.10 | 196.60 | 197.65 | 197.65 | -0.40% | 289 |
| Sep 10, 2026 | 199.65 | 200.90 | 198.15 | 198.45 | 198.45 | -1.61% | 97 |
| Sep 9, 2026 | 199.40 | 203.00 | 198.05 | 201.70 | 201.70 | -3.59% | 155 |
| Sep 8, 2026 | 222.10 | 223.40 | 209.20 | 209.20 | 209.20 | -4.04% | 16 |
| Sep 7, 2026 | 224.10 | 228.00 | 218.00 | 218.00 | 218.00 | -2.59% | 154 |
| Sep 4, 2026 | 225.00 | 225.00 | 223.80 | 223.80 | 223.80 | 1.36% | 96 |
| Sep 3, 2026 | 218.20 | 220.80 | 218.20 | 220.80 | 220.80 | 1.38% | 9 |
| Sep 2, 2026 | 220.30 | 220.30 | 217.20 | 217.80 | 217.80 | -0.50% | 234 |
| Sep 1, 2026 | 210.00 | 219.10 | 210.00 | 218.90 | 218.90 | -1.53% | 700 |
| Aug 31, 2026 | 224.00 | 225.50 | 221.40 | 222.30 | 222.30 | -2.33% | 412 |
| Aug 28, 2026 | 229.40 | 229.50 | 227.50 | 227.60 | 227.60 | -0.09% | 40 |
| Aug 27, 2026 | 233.20 | 234.40 | 227.40 | 227.80 | 227.80 | -1.51% | 81 |
| Aug 26, 2026 | 227.00 | 231.70 | 227.00 | 231.30 | 231.30 | 1.98% | 232 |
| Aug 25, 2026 | 227.30 | 227.70 | 225.70 | 226.80 | 226.80 | 0.04% | 310 |
| Aug 24, 2026 | 232.80 | 232.90 | 226.70 | 226.70 | 226.70 | -3.08% | 251 |
| 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 |