Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 204.90
+2.60 (1.29%)
At close: Apr 23, 2026
ETR:48Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 204.90 | 206.70 | 203.70 | 205.70 | 205.70 | 1.68% | 50 |
| Apr 22, 2026 | 205.00 | 205.30 | 202.30 | 202.30 | 202.30 | -3.94% | 54 |
| Apr 21, 2026 | 214.00 | 214.00 | 210.60 | 210.60 | 210.60 | -3.22% | 710 |
| Apr 20, 2026 | 215.50 | 218.00 | 215.50 | 217.60 | 217.60 | -0.27% | 199 |
| Apr 17, 2026 | 211.40 | 218.50 | 211.00 | 218.20 | 218.20 | 2.63% | 3,369 |
| Apr 16, 2026 | 214.30 | 215.70 | 212.60 | 212.60 | 212.60 | -1.07% | 56 |
| Apr 15, 2026 | 218.10 | 218.10 | 214.90 | 214.90 | 214.90 | -2.36% | 64 |
| Apr 14, 2026 | 216.20 | 220.10 | 216.20 | 220.10 | 220.10 | 2.85% | 116 |
| Apr 13, 2026 | 216.40 | 216.40 | 214.00 | 214.00 | 214.00 | -1.25% | 117 |
| Apr 10, 2026 | 217.20 | 217.20 | 215.40 | 216.70 | 216.70 | 0.28% | 62 |
| Apr 9, 2026 | 213.40 | 216.10 | 213.40 | 216.10 | 216.10 | 0.70% | 30 |
| Apr 8, 2026 | 207.60 | 215.40 | 207.60 | 214.60 | 214.60 | 6.03% | 225 |
| Apr 7, 2026 | 204.60 | 204.70 | 202.40 | 202.40 | 202.40 | -0.93% | 81 |
| Apr 2, 2026 | 203.40 | 204.30 | 203.40 | 204.30 | 204.30 | -0.24% | 45 |
| Apr 1, 2026 | 199.50 | 204.80 | 199.50 | 204.80 | 204.80 | 2.71% | 25 |
| Mar 31, 2026 | 194.05 | 199.40 | 194.00 | 199.40 | 199.40 | 1.37% | 76 |
| Mar 30, 2026 | 197.90 | 197.90 | 196.70 | 196.70 | 196.70 | -1.03% | 20 |
| Mar 27, 2026 | 201.10 | 201.20 | 198.75 | 198.75 | 198.75 | -1.12% | 61 |
| Mar 26, 2026 | 209.30 | 209.30 | 201.00 | 201.00 | 201.00 | -3.69% | 27 |
| Mar 25, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.85% | - |
| Mar 24, 2026 | 202.70 | 204.90 | 202.70 | 204.90 | 204.90 | -0.53% | 68 |
| Mar 23, 2026 | 197.50 | 206.00 | 197.50 | 206.00 | 206.00 | 3.03% | 13 |
| Mar 20, 2026 | 201.80 | 202.50 | 199.95 | 199.95 | 199.95 | -1.45% | 20 |
| Mar 19, 2026 | 210.00 | 210.00 | 202.90 | 202.90 | 202.90 | -4.20% | 5 |
| Mar 18, 2026 | 213.00 | 213.00 | 211.80 | 211.80 | 211.80 | 1.83% | 85 |
| Mar 17, 2026 | 208.40 | 210.40 | 207.00 | 208.00 | 208.00 | -0.38% | 34 |
| Mar 16, 2026 | 207.00 | 208.80 | 207.00 | 208.80 | 208.80 | -0.05% | 18 |
| Mar 13, 2026 | 213.50 | 213.50 | 206.70 | 208.90 | 208.90 | -1.83% | 145 |
| Mar 12, 2026 | 210.60 | 212.80 | 210.00 | 212.80 | 212.80 | -1.94% | 11 |
| Mar 11, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.78% | - |
| Mar 10, 2026 | 220.40 | 220.40 | 218.30 | 218.70 | 218.70 | 1.53% | 90 |
| Mar 9, 2026 | 214.80 | 215.40 | 213.60 | 215.40 | 215.40 | -0.19% | 293 |
| Mar 6, 2026 | 223.70 | 223.70 | 214.00 | 215.80 | 215.80 | -1.51% | 60 |
| Mar 5, 2026 | 224.70 | 224.70 | 219.10 | 219.10 | 219.10 | -0.77% | 56 |
| Mar 4, 2026 | 223.10 | 223.10 | 220.00 | 220.80 | 220.80 | -0.99% | 174 |
| Mar 3, 2026 | 224.90 | 226.30 | 222.50 | 223.00 | 223.00 | -1.50% | 232 |
| Mar 2, 2026 | 224.60 | 228.70 | 223.80 | 226.40 | 226.40 | 2.54% | 189 |
| Feb 27, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.32% | - |
| Feb 26, 2026 | 220.50 | 220.70 | 217.80 | 220.10 | 220.10 | 0.05% | 660 |
| Feb 25, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 0.27% | 29 |
| Feb 24, 2026 | 219.50 | 219.50 | 219.40 | 219.40 | 219.40 | 1.01% | 8 |
| Feb 23, 2026 | 218.60 | 218.60 | 217.20 | 217.20 | 217.20 | -0.59% | 20 |
| Feb 20, 2026 | 214.20 | 218.50 | 213.60 | 218.50 | 218.50 | 3.36% | 93 |
| Feb 19, 2026 | 212.90 | 212.90 | 208.70 | 211.40 | 211.40 | -0.33% | 84 |
| Feb 18, 2026 | 214.30 | 214.80 | 212.10 | 212.10 | 212.10 | -0.93% | 351 |
| Feb 17, 2026 | 210.80 | 214.10 | 210.80 | 214.10 | 214.10 | 0.05% | 28 |
| Feb 16, 2026 | 212.80 | 214.00 | 212.80 | 214.00 | 214.00 | 1.76% | 245 |
| Feb 13, 2026 | 205.80 | 211.90 | 204.60 | 210.30 | 210.30 | -0.24% | 434 |
| Feb 12, 2026 | 199.55 | 214.80 | 197.00 | 210.80 | 210.80 | 9.93% | 1,399 |
| Feb 11, 2026 | 189.00 | 194.45 | 184.40 | 191.75 | 191.75 | 1.29% | 3,115 |