Howmet Aerospace Inc. (FRA:48Z)
Germany flag Germany · Delayed Price · Currency is EUR
164.50
-5.00 (-2.95%)
Last updated: Oct 23, 2025, 8:02 AM CET

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025169.50169.50169.50169.50169.503.07%60
Oct 21, 2025164.45164.45164.45164.45164.450.37%60
Oct 20, 2025162.25163.85162.25163.85163.851.46%60
Oct 17, 2025161.45162.75161.45161.50161.50-2.36%130
Oct 16, 2025164.55166.90164.55165.40165.401.29%280
Oct 15, 2025165.80165.80163.30163.30163.300.43%20
Oct 14, 2025162.00164.95162.00162.60162.602.39%95
Oct 13, 2025158.80158.80158.80158.80158.80-2.19%19
Oct 10, 2025162.35162.35162.35162.35162.35-2.23%5
Oct 9, 2025164.05166.05164.05166.05166.050.39%5
Oct 8, 2025164.50165.40164.50165.40165.402.04%50
Oct 7, 2025161.55162.10161.55162.10162.10-10
Oct 6, 2025160.65163.20160.65162.10162.10-0.37%100
Oct 3, 2025162.70162.70162.70162.70162.70-1.78%202
Oct 2, 2025165.65165.65165.65165.65165.65-1.05%447
Oct 1, 2025165.70167.40165.70167.40167.400.90%1,733
Sep 30, 2025162.75165.90162.75165.90165.90-0.06%45
Sep 29, 2025165.20166.00165.20166.00166.002.47%50
Sep 26, 2025161.75162.00161.75162.00162.000.53%15
Sep 25, 2025161.30161.30161.15161.15161.15-1.41%480
Sep 24, 2025163.45163.45163.45163.45163.45-0.27%65
Sep 23, 2025162.20163.90162.20163.90163.900.64%65
Sep 22, 2025160.90162.85160.90162.85162.85-0.21%59
Sep 19, 2025162.70163.20162.00163.20163.201.05%70
Sep 18, 2025157.05161.50157.05161.50161.502.57%1,186
Sep 17, 2025157.45157.45157.45157.45157.45-1.66%125
Sep 16, 2025160.10160.10160.10160.10160.100.06%125
Sep 15, 2025157.45160.00157.45160.00160.001.11%125
Sep 12, 2025156.60158.25156.60158.25158.251.44%80
Sep 11, 2025156.50156.50156.00156.00156.002.36%60
Sep 10, 2025152.40152.40152.40152.40152.40-1.65%180
Sep 9, 2025151.45154.95151.45154.95154.950.75%1,500
Sep 8, 2025151.80153.80151.80153.80153.800.72%32
Sep 5, 2025152.85154.90152.70152.70152.702.52%203
Sep 4, 2025148.95148.95148.95148.95148.950.78%200
Sep 3, 2025148.30148.30147.80147.80147.80-0.10%200
Sep 2, 2025147.95147.95147.95147.95147.950.31%35
Sep 1, 2025147.60147.60147.50147.50147.50-1.63%48
Aug 29, 2025149.95149.95149.95149.95149.95-0.33%115
Aug 28, 2025150.45150.45150.45150.45150.45-1.21%115
Aug 27, 2025150.60153.90150.60152.30152.303.92%115
Aug 26, 2025146.55146.55146.55146.55146.550.72%20
Aug 25, 2025145.25145.50145.25145.50145.50-2.28%20
Aug 22, 2025148.90148.90148.90148.90148.900.07%43
Aug 21, 2025146.40148.80146.40148.80148.801.05%43
Aug 20, 2025147.10147.25147.10147.25147.25-1.17%13
Aug 19, 2025147.40149.00147.40149.00149.002.30%16
Aug 18, 2025145.55145.65145.25145.65145.65-3.16%267
Aug 15, 2025150.40150.40150.40150.40150.400.47%374
Aug 14, 2025150.55152.45149.70149.70149.700.60%374