Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 148.80
-6.40 (-4.12%)
Last updated: Aug 13, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 150.55 | 152.45 | 150.25 | 152.45 | - | 2.45% | 69 |
| Aug 13, 2025 | 153.85 | 153.85 | 148.50 | 148.80 | - | -4.12% | 459 |
| Aug 12, 2025 | 153.95 | 155.20 | 153.95 | 155.20 | - | -0.54% | 5 |
| Aug 11, 2025 | 154.20 | 156.05 | 154.20 | 156.05 | - | 0.84% | 16 |
| Aug 8, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | - | -0.35% | 162 |
| Aug 7, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | - | -0.03% | 162 |
| Aug 6, 2025 | 153.95 | 156.15 | 153.95 | 155.35 | - | -0.29% | 162 |
| Aug 5, 2025 | 155.90 | 156.25 | 155.80 | 155.80 | - | -0.83% | 46 |
| Aug 4, 2025 | 158.15 | 162.10 | 157.10 | 157.10 | - | 4.04% | 477 |
| Aug 1, 2025 | 155.65 | 155.80 | 151.00 | 151.00 | - | -3.30% | 277 |
| Jul 31, 2025 | 168.90 | 173.90 | 152.15 | 156.15 | - | -4.23% | 627 |
| Jul 30, 2025 | 163.00 | 165.15 | 163.00 | 163.05 | - | -1.09% | 225 |
| Jul 29, 2025 | 161.85 | 164.85 | 161.85 | 164.85 | - | 1.70% | 31 |
| Jul 28, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | - | 0.12% | 120 |
| Jul 25, 2025 | 158.65 | 161.90 | 158.55 | 161.90 | - | 1.73% | 189 |
| Jul 24, 2025 | 157.50 | 160.05 | 157.50 | 159.15 | - | 0.76% | 248 |
| Jul 23, 2025 | 155.60 | 157.95 | 155.60 | 157.95 | - | 0.80% | 111 |
| Jul 22, 2025 | 159.90 | 159.90 | 156.00 | 156.70 | - | -4.31% | 49 |
| Jul 21, 2025 | 165.05 | 165.05 | 163.75 | 163.75 | - | -0.15% | 236 |
| Jul 18, 2025 | 162.05 | 164.00 | 161.80 | 164.00 | - | 1.49% | 197 |
| Jul 17, 2025 | 157.75 | 161.60 | 157.75 | 161.60 | - | 1.86% | 74 |
| Jul 16, 2025 | 157.90 | 158.65 | 157.90 | 158.65 | - | -0.56% | 13 |
| Jul 15, 2025 | 157.00 | 159.55 | 157.00 | 159.55 | - | 1.53% | 96 |
| Jul 14, 2025 | 154.55 | 157.15 | 154.55 | 157.15 | - | 3.70% | 161 |
| Jul 11, 2025 | 153.05 | 153.05 | 151.55 | 151.55 | - | -1.40% | 22 |
| Jul 10, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | - | -0.39% | 20 |
| Jul 9, 2025 | 152.75 | 154.30 | 152.75 | 154.30 | - | 0.85% | 20 |
| Jul 8, 2025 | 152.95 | 154.20 | 152.95 | 153.00 | - | -1.19% | 175 |
| Jul 7, 2025 | 152.45 | 155.00 | 152.45 | 154.85 | - | 1.47% | 144 |
| Jul 4, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | - | 2.97% | 27 |
| Jul 3, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | - | -0.40% | 162 |
| Jul 2, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | - | -0.80% | 162 |
| Jul 1, 2025 | 156.95 | 158.75 | 150.00 | 150.00 | - | -5.78% | 724 |
| Jun 30, 2025 | 155.70 | 159.35 | 155.70 | 159.20 | - | 1.47% | 243 |
| Jun 27, 2025 | 150.75 | 156.90 | 150.75 | 156.90 | - | 3.26% | 138 |
| Jun 26, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | - | 0.10% | 15 |
| Jun 25, 2025 | 151.45 | 153.25 | 151.45 | 151.80 | - | -0.13% | 132 |
| Jun 24, 2025 | 151.30 | 152.00 | 151.30 | 152.00 | - | 1.84% | 51 |
| Jun 23, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | - | 1.53% | 532 |
| Jun 20, 2025 | 146.50 | 147.55 | 146.50 | 147.00 | - | 0.93% | 532 |
| Jun 19, 2025 | 147.05 | 147.05 | 145.65 | 145.65 | - | -2.18% | 20 |
| Jun 18, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | - | 1.05% | 70 |
| Jun 17, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | - | -1.31% | 70 |
| Jun 16, 2025 | 149.30 | 149.30 | 149.30 | 149.30 | - | 2.30% | 70 |
| Jun 13, 2025 | 145.55 | 145.95 | 145.55 | 145.95 | - | 1.35% | 12 |
| Jun 12, 2025 | 146.80 | 148.05 | 144.00 | 144.00 | - | -1.40% | 138 |
| Jun 11, 2025 | 146.30 | 146.60 | 146.05 | 146.05 | - | -0.81% | 1,000 |
| Jun 10, 2025 | 151.00 | 151.00 | 147.25 | 147.25 | - | -4.41% | 15 |
| Jun 9, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | - | -0.10% | 50 |
| Jun 6, 2025 | 152.85 | 154.75 | 152.65 | 154.20 | - | 0.72% | 78 |