Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 170.90
-11.70 (-6.41%)
At close: Oct 23, 2026
FRA:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | -6.41% | - |
| Oct 22, 2026 | 182.35 | 182.60 | 182.35 | 182.60 | 182.60 | -1.83% | 20 |
| Oct 21, 2026 | 187.60 | 187.60 | 186.00 | 186.00 | 186.00 | -4.39% | 240 |
| Oct 20, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | -0.74% | - |
| Oct 19, 2026 | 196.80 | 196.80 | 196.00 | 196.00 | 196.00 | 0.72% | 100 |
| Oct 16, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 0.59% | - |
| Oct 15, 2026 | 191.90 | 193.45 | 191.90 | 193.45 | 193.45 | 0.65% | 480 |
| Oct 14, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -2.39% | - |
| Oct 13, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -1.03% | - |
| Oct 12, 2026 | 200.20 | 200.20 | 198.95 | 198.95 | 198.95 | 0.86% | 105 |
| Oct 9, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0.13% | - |
| Oct 8, 2026 | 197.65 | 197.65 | 196.95 | 197.00 | 197.00 | -3.29% | 348 |
| Oct 7, 2026 | 206.50 | 206.50 | 203.70 | 203.70 | 203.70 | -0.05% | 215 |
| Oct 6, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.92% | - |
| Oct 5, 2026 | 205.20 | 207.80 | 205.20 | 207.80 | 207.80 | 1.37% | 20 |
| Oct 2, 2026 | 202.30 | 205.00 | 202.30 | 205.00 | 205.00 | 2.63% | 40 |
| Oct 1, 2026 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -2.47% | 155 |
| Sep 30, 2026 | 202.90 | 204.80 | 202.90 | 204.80 | 204.80 | 0.89% | 40 |
| Sep 29, 2026 | 199.70 | 203.00 | 199.70 | 203.00 | 203.00 | 0.45% | 36 |
| Sep 28, 2026 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 0.75% | 10 |
| Sep 25, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.96% | - |
| Sep 24, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 1.15% | - |
| Sep 23, 2026 | 195.90 | 196.45 | 195.90 | 196.45 | 196.45 | -0.48% | 20 |
| Sep 22, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -0.58% | - |
| Sep 21, 2026 | 199.65 | 202.00 | 198.55 | 198.55 | 198.55 | -0.72% | 153 |
| Sep 18, 2026 | 195.80 | 200.00 | 195.80 | 200.00 | 200.00 | 1.76% | 64 |
| Sep 17, 2026 | 197.95 | 201.00 | 195.20 | 196.55 | 196.55 | 1.52% | 164 |
| Sep 16, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -1.70% | - |
| Sep 15, 2026 | 195.50 | 196.95 | 194.60 | 196.95 | 196.95 | -0.83% | 274 |
| Sep 14, 2026 | 196.55 | 198.60 | 196.55 | 198.60 | 198.60 | 0.97% | 250 |
| Sep 11, 2026 | 195.75 | 196.70 | 195.75 | 196.70 | 196.70 | 0.05% | 110 |
| Sep 10, 2026 | 200.00 | 201.00 | 196.60 | 196.60 | 196.60 | -1.01% | 113 |
| Sep 9, 2026 | 198.95 | 198.95 | 198.25 | 198.60 | 198.60 | -10.01% | 114 |
| Sep 8, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -0.05% | - |
| Sep 7, 2026 | 221.40 | 221.40 | 220.50 | 220.80 | 220.80 | -1.78% | 155 |
| Sep 4, 2026 | 223.10 | 224.80 | 223.10 | 224.80 | 224.80 | 1.81% | 68 |
| Sep 3, 2026 | 216.70 | 220.80 | 216.70 | 220.80 | 220.80 | 1.33% | 14 |
| Sep 2, 2026 | 221.20 | 221.20 | 217.80 | 217.90 | 217.90 | -0.73% | 127 |
| Sep 1, 2026 | 211.40 | 219.50 | 211.10 | 219.50 | 219.50 | 5.23% | 87 |
| Aug 31, 2026 | 223.10 | 223.30 | 208.60 | 208.60 | 208.60 | -8.59% | 68 |
| Aug 28, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -1.38% | - |
| Aug 27, 2026 | 230.50 | 231.40 | 230.50 | 231.40 | 231.40 | 2.03% | 135 |
| Aug 26, 2026 | 224.70 | 226.80 | 224.70 | 226.80 | 226.80 | 0.67% | 46 |
| Aug 25, 2026 | 225.20 | 229.60 | 225.20 | 225.30 | 225.30 | 0.13% | 256 |
| Aug 24, 2026 | 231.40 | 231.40 | 225.00 | 225.00 | 225.00 | -4.26% | 141 |
| Aug 21, 2026 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | -1.18% | 39 |
| Aug 20, 2026 | 241.50 | 241.50 | 237.80 | 237.80 | 237.80 | -3.29% | 60 |
| Aug 19, 2026 | 250.60 | 254.10 | 245.90 | 245.90 | 245.90 | -1.80% | 70 |
| Aug 18, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.36% | 2 |
| Aug 17, 2026 | 251.60 | 251.60 | 248.70 | 251.30 | 251.30 | 3.25% | 287 |