Howmet Aerospace Inc. (ETR:48Z)
Germany · Delayed Price · Currency is EUR 216.00
-2.50 (-1.14%)
At close: Jun 2, 2026
ETR:48Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 225.90 | 226.00 | 222.40 | 222.40 | 222.40 | -0.63% | 145 |
| May 21, 2026 | 226.20 | 227.30 | 223.50 | 223.80 | 223.80 | -0.71% | 352 |
| May 20, 2026 | 219.30 | 225.40 | 218.10 | 225.40 | 225.40 | 3.49% | 144 |
| May 19, 2026 | 220.90 | 222.80 | 217.00 | 217.80 | 217.80 | -1.58% | 276 |
| May 18, 2026 | 225.00 | 225.00 | 221.30 | 221.30 | 221.30 | -2.94% | 269 |
| May 15, 2026 | 233.10 | 233.10 | 228.00 | 228.00 | 228.00 | -0.61% | 70 |
| May 14, 2026 | 233.50 | 235.90 | 229.40 | 229.40 | 229.40 | -1.67% | 79 |
| May 13, 2026 | 233.10 | 233.30 | 230.10 | 233.30 | 233.30 | 1.48% | 73 |
| May 12, 2026 | 232.70 | 234.10 | 229.90 | 229.90 | 229.90 | -0.65% | 219 |
| May 11, 2026 | 229.90 | 231.40 | 226.00 | 231.40 | 231.40 | -0.52% | 498 |
| May 8, 2026 | 233.40 | 233.90 | 231.30 | 232.60 | 232.60 | -3.04% | 796 |
| May 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.90 | 10.75% | 10 |
| May 6, 2026 | 207.00 | 216.70 | 207.00 | 216.70 | 216.61 | 3.83% | 344 |
| May 5, 2026 | 208.00 | 208.70 | 207.80 | 208.70 | 208.61 | 2.25% | 13 |
| May 4, 2026 | 205.40 | 206.70 | 202.70 | 204.10 | 204.01 | -1.07% | 641 |
| Apr 30, 2026 | 203.80 | 207.50 | 203.80 | 206.30 | 206.21 | 2.38% | 363 |
| Apr 29, 2026 | 206.60 | 206.60 | 201.50 | 201.50 | 201.41 | -1.47% | 57 |
| Apr 28, 2026 | 208.20 | 208.70 | 204.50 | 204.50 | 204.41 | -0.24% | 331 |
| Apr 27, 2026 | 206.70 | 206.70 | 204.00 | 205.00 | 204.91 | -0.58% | 43 |
| Apr 24, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.11 | 0.24% | - |
| Apr 23, 2026 | 204.90 | 206.70 | 203.70 | 205.70 | 205.61 | 1.68% | 50 |
| Apr 22, 2026 | 205.00 | 205.30 | 202.30 | 202.30 | 202.21 | -3.94% | 54 |
| Apr 21, 2026 | 214.00 | 214.00 | 210.60 | 210.60 | 210.51 | -3.22% | 710 |
| Apr 20, 2026 | 215.50 | 218.00 | 215.50 | 217.60 | 217.51 | -0.27% | 199 |
| Apr 17, 2026 | 211.40 | 218.50 | 211.00 | 218.20 | 218.11 | 2.63% | 3,369 |
| Apr 16, 2026 | 214.30 | 215.70 | 212.60 | 212.60 | 212.51 | -1.07% | 56 |
| Apr 15, 2026 | 218.10 | 218.10 | 214.90 | 214.90 | 214.81 | -2.36% | 64 |
| Apr 14, 2026 | 216.20 | 220.10 | 216.20 | 220.10 | 220.01 | 2.85% | 116 |
| Apr 13, 2026 | 216.40 | 216.40 | 214.00 | 214.00 | 213.91 | -1.25% | 117 |
| Apr 10, 2026 | 217.20 | 217.20 | 215.40 | 216.70 | 216.61 | 0.28% | 62 |
| Apr 9, 2026 | 213.40 | 216.10 | 213.40 | 216.10 | 216.01 | 0.70% | 30 |
| Apr 8, 2026 | 207.60 | 215.40 | 207.60 | 214.60 | 214.51 | 6.03% | 225 |
| Apr 7, 2026 | 204.60 | 204.70 | 202.40 | 202.40 | 202.31 | -0.93% | 81 |
| Apr 2, 2026 | 203.40 | 204.30 | 203.40 | 204.30 | 204.21 | -0.24% | 45 |
| Apr 1, 2026 | 199.50 | 204.80 | 199.50 | 204.80 | 204.71 | 2.71% | 25 |
| Mar 31, 2026 | 194.05 | 199.40 | 194.00 | 199.40 | 199.32 | 1.37% | 76 |
| Mar 30, 2026 | 197.90 | 197.90 | 196.70 | 196.70 | 196.62 | -1.03% | 20 |
| Mar 27, 2026 | 201.10 | 201.20 | 198.75 | 198.75 | 198.67 | -1.12% | 61 |
| Mar 26, 2026 | 209.30 | 209.30 | 201.00 | 201.00 | 200.91 | -3.69% | 27 |
| Mar 25, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.61 | 1.85% | - |
| Mar 24, 2026 | 202.70 | 204.90 | 202.70 | 204.90 | 204.81 | -0.53% | 68 |
| Mar 23, 2026 | 197.50 | 206.00 | 197.50 | 206.00 | 205.91 | 3.03% | 13 |
| Mar 20, 2026 | 201.80 | 202.50 | 199.95 | 199.95 | 199.87 | -1.45% | 20 |
| Mar 19, 2026 | 210.00 | 210.00 | 202.90 | 202.90 | 202.81 | -4.20% | 5 |