Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 226.80
+1.50 (0.67%)
Last updated: Aug 26, 2026, 3:48 PM CET
FRA:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | - | -0.27% | - |
| 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% | - |
| Jul 6, 2026 | 238.90 | 244.40 | 238.00 | 244.40 | 244.28 | 1.79% | 188 |
| Jul 3, 2026 | 235.30 | 240.10 | 235.30 | 240.10 | 239.99 | 2.21% | 288 |
| Jul 2, 2026 | 233.30 | 238.80 | 233.30 | 234.90 | 234.79 | 0.47% | 650 |
| Jul 1, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.69 | -0.26% | - |
| Jun 30, 2026 | 234.60 | 234.60 | 234.40 | 234.40 | 234.29 | -0.68% | 200 |
| Jun 29, 2026 | 235.90 | 236.00 | 235.90 | 236.00 | 235.89 | 0.51% | 21 |
| Jun 26, 2026 | 237.20 | 240.60 | 234.80 | 234.80 | 234.69 | -4.05% | 24 |
| Jun 25, 2026 | 241.00 | 244.70 | 240.20 | 244.70 | 244.58 | 0.20% | 701 |
| Jun 24, 2026 | 240.90 | 244.20 | 240.90 | 244.20 | 244.08 | 0.37% | 680 |
| Jun 23, 2026 | 242.20 | 243.30 | 241.10 | 243.30 | 243.18 | 0.70% | 40 |
| Jun 22, 2026 | 242.90 | 243.30 | 241.00 | 241.60 | 241.49 | 0.46% | 183 |
| Jun 19, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.39 | -4.30% | - |
| Jun 18, 2026 | 246.50 | 251.30 | 246.50 | 251.30 | 251.18 | 5.72% | 310 |