Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 174.15
-3.50 (-1.97%)
At close: Dec 1, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 171.75 | 171.75 | 167.15 | 167.15 | 167.15 | -5.40% | 234 |
| Nov 13, 2025 | 176.45 | 178.90 | 176.35 | 176.70 | 176.70 | -1.64% | 32 |
| Nov 12, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.87% | - |
| Nov 11, 2025 | 180.60 | 182.15 | 178.10 | 178.10 | 178.10 | -1.25% | 88 |
| Nov 10, 2025 | 179.90 | 180.50 | 179.90 | 180.35 | 180.35 | 1.32% | 16 |
| Nov 7, 2025 | 177.80 | 179.35 | 177.80 | 178.00 | 178.00 | -0.81% | 35 |
| Nov 6, 2025 | 178.10 | 180.50 | 178.10 | 179.45 | 179.35 | 1.10% | 51 |
| Nov 5, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.40 | -1.25% | - |
| Nov 4, 2025 | 177.15 | 179.75 | 177.15 | 179.75 | 179.65 | -0.31% | 25 |
| Nov 3, 2025 | 180.20 | 180.30 | 180.20 | 180.30 | 180.20 | 0.61% | 2 |
| Oct 31, 2025 | 173.35 | 181.25 | 173.35 | 179.20 | 179.10 | 0.84% | 190 |
| Oct 30, 2025 | 178.45 | 178.45 | 177.70 | 177.70 | 177.60 | 1.66% | 51 |
| Oct 29, 2025 | 172.45 | 174.80 | 172.45 | 174.80 | 174.70 | 1.39% | 170 |
| Oct 28, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.30 | -0.49% | - |
| Oct 27, 2025 | 170.90 | 174.10 | 170.90 | 173.25 | 173.15 | 1.08% | 366 |
| Oct 24, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.30 | 4.19% | - |
| Oct 23, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.40 | -2.95% | - |
| Oct 22, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.40 | 3.07% | - |
| Oct 21, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.35 | 0.37% | - |
| Oct 20, 2025 | 162.25 | 163.85 | 162.25 | 163.85 | 163.76 | 1.46% | 60 |
| Oct 17, 2025 | 161.45 | 162.75 | 161.45 | 161.50 | 161.41 | -2.36% | 130 |
| Oct 16, 2025 | 164.55 | 166.90 | 164.55 | 165.40 | 165.30 | 1.29% | 280 |
| Oct 15, 2025 | 165.80 | 165.80 | 163.30 | 163.30 | 163.21 | 0.43% | 20 |
| Oct 14, 2025 | 162.00 | 164.95 | 162.00 | 162.60 | 162.51 | 2.39% | 95 |
| Oct 13, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.71 | -2.19% | 19 |
| Oct 10, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.26 | -2.23% | - |
| Oct 9, 2025 | 164.05 | 166.05 | 164.05 | 166.05 | 165.95 | 0.39% | 5 |
| Oct 8, 2025 | 164.50 | 165.40 | 164.50 | 165.40 | 165.30 | 2.04% | 50 |
| Oct 7, 2025 | 161.55 | 162.10 | 161.55 | 162.10 | 162.01 | - | 10 |
| Oct 6, 2025 | 160.65 | 163.20 | 160.65 | 162.10 | 162.01 | -0.37% | 100 |
| Oct 3, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.61 | -1.78% | - |
| Oct 2, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.55 | -1.05% | - |
| Oct 1, 2025 | 165.70 | 167.40 | 165.70 | 167.40 | 167.30 | 0.90% | 33 |
| Sep 30, 2025 | 162.75 | 165.90 | 162.75 | 165.90 | 165.80 | -0.06% | 45 |
| Sep 29, 2025 | 165.20 | 166.00 | 165.20 | 166.00 | 165.90 | 2.47% | 50 |
| Sep 26, 2025 | 161.75 | 162.00 | 161.75 | 162.00 | 161.91 | 0.53% | 15 |
| Sep 25, 2025 | 161.30 | 161.30 | 161.15 | 161.15 | 161.06 | -1.41% | 100 |
| Sep 24, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.36 | -0.27% | - |
| Sep 23, 2025 | 162.20 | 163.90 | 162.20 | 163.90 | 163.80 | 0.64% | 65 |