Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 204.00
-6.60 (-3.13%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:48Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | - | -3.13% | - |
| Apr 22, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -1.77% | - |
| Apr 21, 2026 | 216.10 | 216.10 | 214.40 | 214.40 | 214.40 | -0.23% | 35 |
| Apr 20, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -1.15% | - |
| Apr 17, 2026 | 209.10 | 217.40 | 209.10 | 217.40 | 217.40 | 1.40% | 10 |
| Apr 16, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.28% | - |
| Apr 15, 2026 | 217.80 | 217.80 | 215.00 | 215.00 | 215.00 | -0.74% | 95 |
| Apr 14, 2026 | 216.50 | 216.60 | 216.50 | 216.60 | 216.60 | 0.74% | 80 |
| Apr 13, 2026 | 216.40 | 216.40 | 215.00 | 215.00 | 215.00 | -0.09% | 30 |
| Apr 10, 2026 | 216.60 | 218.70 | 214.10 | 215.20 | 215.20 | -0.78% | 79 |
| Apr 9, 2026 | 212.60 | 216.90 | 212.60 | 216.90 | 216.90 | 4.93% | 12 |
| Apr 8, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 1.97% | - |
| Apr 7, 2026 | 202.80 | 202.80 | 202.70 | 202.70 | 202.70 | - | 100 |
| Apr 2, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | 1.78% | - |
| Apr 1, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 2.31% | - |
| Mar 31, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | -0.33% | - |
| Mar 30, 2026 | 197.15 | 197.15 | 195.30 | 195.30 | 195.30 | -1.76% | 1 |
| Mar 27, 2026 | 200.90 | 200.90 | 198.80 | 198.80 | 198.80 | -4.10% | 1 |
| Mar 26, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.10% | - |
| Mar 25, 2026 | 207.10 | 209.60 | 207.10 | 209.60 | 209.60 | 1.90% | 12 |
| Mar 24, 2026 | 202.40 | 205.70 | 202.40 | 205.70 | 205.70 | -0.72% | 68 |
| Mar 23, 2026 | 197.50 | 207.20 | 197.50 | 207.20 | 207.20 | 4.51% | 46 |
| Mar 20, 2026 | 200.90 | 200.90 | 198.25 | 198.25 | 198.25 | -5.55% | 95 |
| Mar 19, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.18% | - |
| Mar 18, 2026 | 208.30 | 212.40 | 208.30 | 212.40 | 212.40 | 1.92% | 3 |
| Mar 17, 2026 | 208.80 | 208.80 | 208.40 | 208.40 | 208.40 | -0.29% | 420 |
| Mar 16, 2026 | 208.30 | 209.00 | 208.30 | 209.00 | 209.00 | 0.19% | 89 |
| Mar 13, 2026 | 211.90 | 213.50 | 208.60 | 208.60 | 208.60 | -1.65% | 40 |
| Mar 12, 2026 | 217.80 | 217.80 | 211.40 | 212.10 | 212.10 | -2.66% | 59 |
| Mar 11, 2026 | 218.00 | 218.00 | 217.90 | 217.90 | 217.90 | - | 13 |
| Mar 10, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 3.76% | - |
| Mar 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.71% | - |
| Mar 6, 2026 | 216.30 | 218.10 | 216.30 | 218.10 | 218.10 | -2.24% | 10 |
| Mar 5, 2026 | 222.40 | 223.10 | 222.40 | 223.10 | 223.10 | 0.36% | 72 |
| Mar 4, 2026 | 220.60 | 222.30 | 220.60 | 222.30 | 222.30 | -0.22% | 60 |
| Mar 3, 2026 | 224.90 | 224.90 | 222.80 | 222.80 | 222.80 | -0.13% | 73 |
| Mar 2, 2026 | 227.20 | 227.20 | 223.10 | 223.10 | 223.10 | 2.25% | 144 |
| Feb 27, 2026 | 219.40 | 219.40 | 218.20 | 218.20 | 218.20 | 0.05% | 10 |
| Feb 26, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.31% | - |
| Feb 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.96% | - |
| Feb 24, 2026 | 218.00 | 218.90 | 218.00 | 218.90 | 218.90 | 0.78% | 10 |
| Feb 23, 2026 | 218.80 | 218.80 | 217.20 | 217.20 | 217.20 | 1.78% | 129 |
| Feb 20, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.04% | - |
| Feb 19, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.31% | - |
| Feb 18, 2026 | 212.60 | 214.00 | 212.60 | 214.00 | 214.00 | 1.81% | 44 |
| Feb 17, 2026 | 210.80 | 210.80 | 210.20 | 210.20 | 210.20 | -1.18% | 30 |
| Feb 16, 2026 | 210.00 | 212.70 | 210.00 | 212.70 | 212.70 | 1.05% | 107 |
| Feb 13, 2026 | 204.70 | 213.30 | 204.20 | 210.50 | 210.50 | -0.28% | 314 |
| Feb 12, 2026 | 198.50 | 211.10 | 198.50 | 211.10 | 211.10 | 12.47% | 228 |
| Feb 11, 2026 | 187.95 | 187.95 | 187.70 | 187.70 | 187.70 | -1.91% | 100 |