Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 165.90
-0.10 (-0.06%)
Last updated: Sep 30, 2025, 5:28 PM CET
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 162.75 | 165.90 | 162.75 | 165.90 | 165.90 | -0.06% | 45 |
| Sep 29, 2025 | 165.20 | 166.00 | 165.20 | 166.00 | 166.00 | 2.47% | 50 |
| Sep 26, 2025 | 161.75 | 162.00 | 161.75 | 162.00 | 162.00 | 0.53% | 15 |
| Sep 25, 2025 | 161.30 | 161.30 | 161.15 | 161.15 | 161.15 | -1.41% | 100 |
| Sep 24, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -0.27% | - |
| Sep 23, 2025 | 162.20 | 163.90 | 162.20 | 163.90 | 163.90 | 0.64% | 65 |
| Sep 22, 2025 | 160.90 | 162.85 | 160.90 | 162.85 | 162.85 | -0.21% | 59 |
| Sep 19, 2025 | 162.70 | 163.20 | 162.00 | 163.20 | 163.20 | 1.05% | 70 |
| Sep 18, 2025 | 157.05 | 161.50 | 157.05 | 161.50 | 161.50 | 2.57% | 1,186 |
| Sep 17, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -1.66% | - |
| Sep 16, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.06% | - |
| Sep 15, 2025 | 157.45 | 160.00 | 157.45 | 160.00 | 160.00 | 1.11% | 125 |
| Sep 12, 2025 | 156.60 | 158.25 | 156.60 | 158.25 | 158.25 | 1.44% | 80 |
| Sep 11, 2025 | 156.50 | 156.50 | 156.00 | 156.00 | 156.00 | 2.36% | 60 |
| Sep 10, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.65% | - |
| Sep 9, 2025 | 151.45 | 154.95 | 151.45 | 154.95 | 154.95 | 0.75% | 1,500 |
| Sep 8, 2025 | 151.80 | 153.80 | 151.80 | 153.80 | 153.80 | 0.72% | 32 |
| Sep 5, 2025 | 152.85 | 154.90 | 152.70 | 152.70 | 152.70 | 2.52% | 203 |
| Sep 4, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 0.78% | - |
| Sep 3, 2025 | 148.30 | 148.30 | 147.80 | 147.80 | 147.80 | -0.10% | 200 |
| Sep 2, 2025 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 0.31% | 35 |
| Sep 1, 2025 | 147.60 | 147.60 | 147.50 | 147.50 | 147.50 | -1.63% | 48 |
| Aug 29, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -0.33% | - |
| Aug 28, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -1.21% | - |
| Aug 27, 2025 | 150.60 | 153.90 | 150.60 | 152.30 | 152.30 | 3.92% | 115 |
| Aug 26, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 0.72% | - |
| Aug 25, 2025 | 145.25 | 145.50 | 145.25 | 145.50 | 145.50 | -2.28% | 20 |
| Aug 22, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.07% | - |
| Aug 21, 2025 | 146.40 | 148.80 | 146.40 | 148.80 | 148.80 | 1.05% | 43 |
| Aug 20, 2025 | 147.10 | 147.25 | 147.10 | 147.25 | 147.25 | -1.17% | 13 |
| Aug 19, 2025 | 147.40 | 149.00 | 147.40 | 149.00 | 149.00 | 2.30% | 16 |
| Aug 18, 2025 | 145.55 | 145.65 | 145.25 | 145.65 | 145.65 | -3.16% | 267 |
| Aug 15, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.47% | - |
| Aug 14, 2025 | 150.55 | 152.45 | 149.70 | 149.70 | 149.70 | 0.60% | 374 |
| Aug 13, 2025 | 153.85 | 153.85 | 148.50 | 148.80 | 148.80 | -4.12% | 346 |
| Aug 12, 2025 | 153.95 | 155.20 | 153.95 | 155.20 | 155.20 | -0.54% | 5 |
| Aug 11, 2025 | 154.20 | 156.05 | 154.20 | 156.05 | 156.05 | 0.84% | 16 |
| Aug 8, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -0.35% | - |
| Aug 7, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.20 | -0.03% | - |
| Aug 6, 2025 | 153.95 | 156.15 | 153.95 | 155.35 | 155.25 | -0.29% | 162 |
| Aug 5, 2025 | 155.90 | 156.25 | 155.80 | 155.80 | 155.70 | -0.83% | 46 |
| Aug 4, 2025 | 158.15 | 162.10 | 157.10 | 157.10 | 157.00 | 4.04% | 477 |
| Aug 1, 2025 | 155.65 | 155.80 | 151.00 | 151.00 | 150.90 | -3.30% | 277 |
| Jul 31, 2025 | 168.90 | 173.90 | 152.15 | 156.15 | 156.05 | -4.23% | 627 |
| Jul 30, 2025 | 163.00 | 165.15 | 163.00 | 163.05 | 162.94 | -1.09% | 225 |
| Jul 29, 2025 | 161.85 | 164.85 | 161.85 | 164.85 | 164.74 | 1.70% | 31 |
| Jul 28, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 161.99 | 0.12% | 120 |
| Jul 25, 2025 | 158.65 | 161.90 | 158.55 | 161.90 | 161.79 | 1.73% | 189 |
| Jul 24, 2025 | 157.50 | 160.05 | 157.50 | 159.15 | 159.04 | 0.76% | 248 |
| Jul 23, 2025 | 155.60 | 157.95 | 155.60 | 157.95 | 157.85 | 0.80% | 111 |