Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 196.95
-1.65 (-0.83%)
At close: Sep 15, 2026
FRA:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.94% | - |
| Aug 13, 2026 | 243.80 | 245.70 | 243.30 | 245.70 | 245.70 | 0.04% | 112 |
| Aug 12, 2026 | 243.40 | 245.60 | 243.40 | 245.60 | 245.60 | 0.20% | 20 |
| Aug 11, 2026 | 244.70 | 247.00 | 244.70 | 245.10 | 245.10 | -0.65% | 132 |
| Aug 10, 2026 | 243.40 | 247.40 | 243.40 | 246.70 | 246.70 | 0.65% | 188 |
| Aug 7, 2026 | 250.90 | 254.50 | 245.10 | 245.10 | 245.10 | -2.54% | 235 |
| Aug 6, 2026 | 254.10 | 264.20 | 250.80 | 251.60 | 251.48 | 0.80% | 564 |
| Aug 5, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.48 | -0.60% | - |
| Aug 4, 2026 | 247.60 | 251.10 | 247.60 | 251.10 | 250.98 | 1.37% | 25 |
| Aug 3, 2026 | 244.20 | 248.30 | 244.20 | 247.70 | 247.58 | 2.57% | 65 |
| Jul 31, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.39 | 0.88% | - |
| Jul 30, 2026 | 237.30 | 239.40 | 237.30 | 239.40 | 239.29 | -1.68% | 9 |
| Jul 29, 2026 | 249.00 | 252.50 | 243.50 | 243.50 | 243.38 | -3.37% | 182 |
| Jul 28, 2026 | 250.50 | 252.00 | 249.10 | 252.00 | 251.88 | -1.18% | 1,040 |
| Jul 27, 2026 | 258.20 | 258.20 | 255.00 | 255.00 | 254.88 | 0.28% | 42 |
| Jul 24, 2026 | 253.90 | 255.20 | 253.90 | 254.30 | 254.18 | 1.07% | 183 |
| Jul 23, 2026 | 243.70 | 251.60 | 243.70 | 251.60 | 251.48 | 2.57% | 690 |
| Jul 22, 2026 | 242.40 | 245.30 | 242.30 | 245.30 | 245.18 | 2.98% | 688 |
| Jul 21, 2026 | 237.70 | 238.20 | 237.70 | 238.20 | 238.09 | 0.46% | 185 |
| Jul 20, 2026 | 239.80 | 239.80 | 237.10 | 237.10 | 236.99 | -0.67% | 46 |
| Jul 17, 2026 | 234.20 | 238.70 | 234.20 | 238.70 | 238.59 | -2.41% | 185 |
| Jul 16, 2026 | 242.30 | 244.60 | 242.30 | 244.60 | 244.48 | 2.00% | 45 |
| Jul 15, 2026 | 240.10 | 240.10 | 239.80 | 239.80 | 239.69 | 1.65% | 1 |
| Jul 14, 2026 | 236.80 | 236.80 | 235.90 | 235.90 | 235.79 | -0.80% | 20 |
| Jul 13, 2026 | 234.90 | 237.80 | 234.90 | 237.80 | 237.69 | 0.25% | 20 |
| Jul 10, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.09 | -0.63% | 50 |
| Jul 9, 2026 | 236.50 | 238.70 | 235.10 | 238.70 | 238.59 | 0.21% | 429 |
| Jul 8, 2026 | 239.20 | 239.20 | 238.20 | 238.20 | 238.09 | -1.53% | 577 |
| Jul 7, 2026 | 241.90 | 241.90 | 241.90 | 241.90 | 241.79 | -1.02% | - |