Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 154.95
+1.15 (0.75%)
Last updated: Sep 9, 2025, 11:29 AM CET
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 151.45 | 154.95 | 151.45 | 154.95 | - | 0.75% | 2,000 |
| Sep 8, 2025 | 151.80 | 153.80 | 151.80 | 153.80 | - | 0.72% | 32 |
| Sep 5, 2025 | 152.85 | 154.90 | 152.70 | 152.70 | - | 2.52% | 203 |
| Sep 4, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | - | 0.78% | 200 |
| Sep 3, 2025 | 148.30 | 148.30 | 147.80 | 147.80 | - | -0.10% | 200 |
| Sep 2, 2025 | 147.95 | 147.95 | 147.95 | 147.95 | - | 0.31% | 35 |
| Sep 1, 2025 | 147.60 | 147.60 | 147.50 | 147.50 | - | -1.63% | 48 |
| Aug 29, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | - | -0.33% | 115 |
| Aug 28, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | - | -1.21% | 115 |
| Aug 27, 2025 | 150.60 | 153.90 | 150.60 | 152.30 | - | 3.92% | 115 |
| Aug 26, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | - | 0.72% | - |
| Aug 25, 2025 | 145.25 | 145.50 | 145.25 | 145.50 | - | -2.28% | 20 |
| Aug 22, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | - | 0.07% | 43 |
| Aug 21, 2025 | 146.40 | 148.80 | 146.40 | 148.80 | - | 1.05% | 43 |
| Aug 20, 2025 | 147.10 | 147.25 | 147.10 | 147.25 | - | -1.17% | 13 |
| Aug 19, 2025 | 147.40 | 149.00 | 147.40 | 149.00 | - | 2.30% | 16 |
| Aug 18, 2025 | 145.55 | 145.65 | 145.25 | 145.65 | - | -3.16% | 267 |
| Aug 15, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | - | 0.47% | 374 |
| Aug 14, 2025 | 150.55 | 152.45 | 149.70 | 149.70 | - | 0.60% | 374 |
| Aug 13, 2025 | 153.85 | 153.85 | 148.50 | 148.80 | - | -4.12% | 346 |
| 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 |