Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 167.85
+3.60 (2.19%)
At close: Dec 19, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 2.19% | - |
| Dec 18, 2025 | 162.00 | 164.25 | 162.00 | 164.25 | 164.25 | -0.85% | 183 |
| Dec 17, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.42% | - |
| Dec 16, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -1.57% | - |
| Dec 15, 2025 | 169.15 | 169.15 | 169.00 | 169.00 | 169.00 | 1.35% | 100 |
| Dec 12, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 2.43% | - |
| Dec 11, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -0.49% | - |
| Dec 10, 2025 | 163.55 | 163.60 | 163.55 | 163.60 | 163.60 | -1.24% | 8 |
| Dec 9, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 1.50% | - |
| Dec 8, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -2.51% | - |
| Dec 5, 2025 | 167.65 | 167.65 | 167.40 | 167.40 | 167.40 | -0.51% | 1 |
| Dec 4, 2025 | 166.35 | 168.25 | 166.35 | 168.25 | 168.25 | 0.42% | 111 |
| Dec 3, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -1.03% | - |
| Dec 2, 2025 | 170.35 | 171.10 | 169.30 | 169.30 | 169.30 | -2.78% | 38 |
| 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 |