Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 204.40
+1.60 (0.79%)
At close: Oct 2, 2026
ETR:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |