Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 203.00
+0.40 (0.20%)
At close: Nov 13, 2026
FRA:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 199.90 | 203.00 | 199.90 | 203.00 | 203.00 | 0.20% | 50 |
| Nov 12, 2026 | 199.85 | 202.60 | 199.85 | 202.60 | 202.60 | 1.45% | 10 |
| Nov 11, 2026 | 195.85 | 199.70 | 195.85 | 199.70 | 199.70 | 4.28% | 58 |
| Nov 10, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 4.22% | - |
| Nov 9, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 0.63% | - |
| Nov 6, 2026 | 178.10 | 182.60 | 178.10 | 182.60 | 182.60 | -2.96% | 142 |
| Nov 5, 2026 | 187.95 | 188.30 | 187.95 | 188.30 | 188.18 | -5.38% | 30 |
| Nov 4, 2026 | 198.10 | 199.00 | 198.10 | 199.00 | 198.87 | 5.26% | 49 |
| Nov 3, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 188.92 | 6.24% | - |
| Nov 2, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.83 | -1.60% | - |
| Oct 30, 2026 | 181.50 | 181.50 | 180.85 | 180.85 | 180.73 | 2.87% | 4 |
| Oct 29, 2026 | 174.10 | 176.05 | 174.10 | 175.80 | 175.68 | 0.49% | 1,545 |
| Oct 28, 2026 | 171.80 | 174.95 | 171.80 | 174.95 | 174.83 | 2.34% | 5 |
| Oct 27, 2026 | 173.40 | 175.45 | 170.95 | 170.95 | 170.84 | 3.45% | 130 |
| Oct 26, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.14 | -3.31% | - |
| Oct 23, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.79 | -6.41% | - |
| Oct 22, 2026 | 182.35 | 182.60 | 182.35 | 182.60 | 182.48 | -1.83% | 20 |
| Oct 21, 2026 | 187.60 | 187.60 | 186.00 | 186.00 | 185.88 | -4.39% | 240 |
| Oct 20, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.42 | -0.74% | - |
| Oct 19, 2026 | 196.80 | 196.80 | 196.00 | 196.00 | 195.87 | 0.72% | 100 |
| Oct 16, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.47 | 0.59% | - |
| Oct 15, 2026 | 191.90 | 193.45 | 191.90 | 193.45 | 193.32 | 0.65% | 480 |
| Oct 14, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.07 | -2.39% | - |
| Oct 13, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.77 | -1.03% | - |
| Oct 12, 2026 | 200.20 | 200.20 | 198.95 | 198.95 | 198.82 | 0.86% | 105 |
| Oct 9, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 197.12 | 0.13% | - |
| Oct 8, 2026 | 197.65 | 197.65 | 196.95 | 197.00 | 196.87 | -3.29% | 348 |
| Oct 7, 2026 | 206.50 | 206.50 | 203.70 | 203.70 | 203.57 | -0.05% | 215 |
| Oct 6, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.66 | -1.92% | - |
| Oct 5, 2026 | 205.20 | 207.80 | 205.20 | 207.80 | 207.66 | 1.37% | 20 |
| Oct 2, 2026 | 202.30 | 205.00 | 202.30 | 205.00 | 204.86 | 2.63% | 40 |
| Oct 1, 2026 | 199.75 | 199.75 | 199.75 | 199.75 | 199.62 | -2.47% | 155 |
| Sep 30, 2026 | 202.90 | 204.80 | 202.90 | 204.80 | 204.66 | 0.89% | 40 |
| Sep 29, 2026 | 199.70 | 203.00 | 199.70 | 203.00 | 202.87 | 0.45% | 36 |
| Sep 28, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 201.97 | 0.75% | 10 |
| Sep 25, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.47 | 0.96% | - |
| Sep 24, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.57 | 1.15% | - |
| Sep 23, 2026 | 195.90 | 196.45 | 195.90 | 196.45 | 196.32 | -0.48% | 20 |
| Sep 22, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.27 | -0.58% | - |
| Sep 21, 2026 | 199.65 | 202.00 | 198.55 | 198.55 | 198.42 | -0.72% | 153 |
| Sep 18, 2026 | 195.80 | 200.00 | 195.80 | 200.00 | 199.87 | 1.76% | 64 |
| Sep 17, 2026 | 197.95 | 201.00 | 195.20 | 196.55 | 196.42 | 1.52% | 164 |
| Sep 16, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.47 | -1.70% | - |
| Sep 15, 2026 | 195.50 | 196.95 | 194.60 | 196.95 | 196.82 | -0.83% | 274 |
| Sep 14, 2026 | 196.55 | 198.60 | 196.55 | 198.60 | 198.47 | 0.97% | 250 |
| Sep 11, 2026 | 195.75 | 196.70 | 195.75 | 196.70 | 196.57 | 0.05% | 110 |
| Sep 10, 2026 | 200.00 | 201.00 | 196.60 | 196.60 | 196.47 | -1.01% | 113 |
| Sep 9, 2026 | 198.95 | 198.95 | 198.25 | 198.60 | 198.47 | -10.01% | 114 |
| Sep 8, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.55 | -0.05% | - |
| Sep 7, 2026 | 221.40 | 221.40 | 220.50 | 220.80 | 220.65 | -1.78% | 155 |