Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 175.10
-3.70 (-2.07%)
At close: Jan 29, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 173.55 | 173.55 | 172.85 | 172.85 | 172.85 | -1.28% | 15 |
| Jan 29, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -2.07% | - |
| Jan 28, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.57% | - |
| Jan 27, 2026 | 181.10 | 181.65 | 181.10 | 181.65 | 181.65 | 0.17% | 55 |
| Jan 26, 2026 | 179.85 | 182.15 | 179.85 | 181.35 | 181.35 | -0.55% | 1,262 |
| Jan 23, 2026 | 185.55 | 185.55 | 182.35 | 182.35 | 182.35 | -5.98% | 34 |
| Jan 22, 2026 | 191.35 | 194.70 | 191.35 | 193.95 | 193.95 | 3.22% | 1,131 |
| Jan 21, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -0.79% | - |
| Jan 20, 2026 | 190.00 | 190.00 | 189.40 | 189.40 | 189.40 | -1.69% | 179 |
| Jan 19, 2026 | 190.15 | 192.65 | 190.15 | 192.65 | 192.65 | -1.58% | 134 |
| Jan 16, 2026 | 193.10 | 195.75 | 193.10 | 195.75 | 195.75 | 3.90% | 225 |
| Jan 15, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.05% | - |
| Jan 14, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -0.63% | - |
| Jan 13, 2026 | 187.65 | 190.90 | 187.65 | 189.50 | 189.50 | 1.15% | 820 |
| Jan 12, 2026 | 188.00 | 188.00 | 187.35 | 187.35 | 187.35 | 0.19% | 131 |
| Jan 9, 2026 | 178.95 | 187.00 | 178.95 | 187.00 | 187.00 | 3.77% | 38 |
| Jan 8, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -1.26% | - |
| Jan 7, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.49% | - |
| Jan 6, 2026 | 180.35 | 183.40 | 180.35 | 183.40 | 183.40 | 1.78% | 20 |
| Jan 5, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 2.62% | - |
| Jan 2, 2026 | 174.50 | 175.60 | 174.50 | 175.60 | 175.60 | -2.42% | 20 |
| Dec 30, 2025 | 176.90 | 179.95 | 176.90 | 179.95 | 179.95 | 0.87% | 124 |
| Dec 29, 2025 | 178.65 | 178.65 | 178.40 | 178.40 | 178.40 | 1.54% | 80 |
| Dec 23, 2025 | 175.60 | 177.40 | 175.60 | 175.70 | 175.70 | 0.66% | 40 |
| Dec 22, 2025 | 173.85 | 174.55 | 173.85 | 174.55 | 174.55 | 3.99% | 28 |
| Dec 19, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 2.19% | - |
| Dec 18, 2025 | 162.00 | 164.25 | 162.00 | 164.25 | 164.25 | -0.85% | 183 |
| Dec 17, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.42% | - |
| Dec 16, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -1.57% | - |
| Dec 15, 2025 | 169.15 | 169.15 | 169.00 | 169.00 | 169.00 | 1.35% | 100 |
| Dec 12, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 2.43% | - |
| Dec 11, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.49% | - |
| Dec 10, 2025 | 163.55 | 163.60 | 163.55 | 163.60 | 163.60 | -1.24% | 8 |
| Dec 9, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 1.50% | - |
| Dec 8, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -2.51% | - |
| Dec 5, 2025 | 167.65 | 167.65 | 167.40 | 167.40 | 167.40 | -0.51% | 1 |
| Dec 4, 2025 | 166.35 | 168.25 | 166.35 | 168.25 | 168.25 | 0.42% | 111 |
| Dec 3, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -1.03% | - |
| Dec 2, 2025 | 170.35 | 171.10 | 169.30 | 169.30 | 169.30 | -2.78% | 38 |
| Dec 1, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -1.97% | - |
| Nov 28, 2025 | 175.65 | 177.65 | 175.65 | 177.65 | 177.65 | 1.43% | 1 |
| Nov 27, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -0.48% | - |
| Nov 26, 2025 | 176.45 | 177.85 | 176.00 | 176.00 | 176.00 | 1.94% | 31 |
| Nov 25, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 1.65% | - |
| Nov 24, 2025 | 170.70 | 170.70 | 169.85 | 169.85 | 169.85 | 0.09% | 8 |
| Nov 21, 2025 | 170.80 | 170.80 | 169.70 | 169.70 | 169.70 | -2.72% | 28 |
| Nov 20, 2025 | 177.85 | 179.80 | 174.45 | 174.45 | 174.45 | -0.29% | 204 |
| Nov 19, 2025 | 172.55 | 174.95 | 172.55 | 174.95 | 174.95 | 2.19% | 99 |
| Nov 18, 2025 | 170.40 | 171.20 | 170.40 | 171.20 | 171.20 | -2.31% | 300 |
| Nov 17, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 4.85% | - |