Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 234.80
-9.90 (-4.05%)
Last updated: Jun 26, 2026, 5:30 PM CET
FRA:48Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 237.20 | 240.60 | 237.20 | 240.60 | - | -1.68% | 18 |
| Jun 25, 2026 | 241.00 | 244.70 | 240.20 | 244.70 | 244.70 | 0.20% | 701 |
| Jun 24, 2026 | 240.90 | 244.20 | 240.90 | 244.20 | 244.20 | 0.37% | 680 |
| Jun 23, 2026 | 242.20 | 243.30 | 241.10 | 243.30 | 243.30 | 0.70% | 40 |
| Jun 22, 2026 | 242.90 | 243.30 | 241.00 | 241.60 | 241.60 | 0.46% | 183 |
| Jun 19, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | -4.30% | - |
| Jun 18, 2026 | 246.50 | 251.30 | 246.50 | 251.30 | 251.30 | 5.72% | 310 |
| Jun 17, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 2.59% | - |
| Jun 16, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -0.26% | - |
| Jun 15, 2026 | 228.90 | 232.50 | 228.90 | 232.30 | 232.30 | 1.80% | 53 |
| Jun 12, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 1.51% | 50 |
| Jun 11, 2026 | 214.70 | 224.80 | 214.70 | 224.80 | 224.80 | 2.18% | 67 |
| Jun 10, 2026 | 220.30 | 220.40 | 220.00 | 220.00 | 220.00 | 3.09% | 260 |
| Jun 9, 2026 | 212.70 | 213.40 | 212.70 | 213.40 | 213.40 | -1.34% | 7 |
| Jun 8, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0.89% | - |
| Jun 5, 2026 | 212.40 | 214.40 | 212.40 | 214.40 | 214.40 | 0.80% | 5 |
| Jun 4, 2026 | 212.80 | 212.80 | 212.70 | 212.70 | 212.70 | -0.70% | 40 |
| Jun 3, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -1.79% | - |
| Jun 2, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.36% | - |
| Jun 1, 2026 | 220.40 | 221.10 | 220.40 | 221.10 | 221.10 | -0.50% | 5 |
| May 29, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.63% | - |
| May 28, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.78% | - |
| May 27, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.13% | 656 |
| May 26, 2026 | 221.20 | 225.00 | 221.20 | 224.50 | 224.50 | 1.72% | 656 |
| May 25, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -1.91% | - |
| May 22, 2026 | 223.20 | 225.00 | 223.20 | 225.00 | 225.00 | -0.35% | 87 |
| May 21, 2026 | 223.50 | 225.80 | 223.50 | 225.80 | 225.80 | 0.67% | 4 |
| May 20, 2026 | 217.10 | 224.30 | 217.10 | 224.30 | 224.30 | 2.47% | 21 |
| May 19, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -0.91% | 295 |
| May 18, 2026 | 221.20 | 224.00 | 220.90 | 220.90 | 220.90 | -3.83% | 295 |
| May 15, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -2.34% | 200 |
| May 14, 2026 | 232.30 | 235.20 | 232.30 | 235.20 | 235.20 | 2.44% | 12 |
| May 13, 2026 | 228.90 | 229.60 | 228.90 | 229.60 | 229.60 | -0.04% | 333 |
| May 12, 2026 | 233.30 | 234.00 | 229.70 | 229.70 | 229.70 | -1.20% | 80 |
| May 11, 2026 | 231.00 | 232.50 | 228.30 | 232.50 | 232.50 | -0.17% | 89 |
| May 8, 2026 | 230.90 | 232.90 | 230.90 | 232.90 | 232.90 | 0.87% | 130 |
| May 7, 2026 | 217.40 | 245.80 | 217.40 | 231.00 | 230.90 | 6.16% | 166 |
| May 6, 2026 | 206.60 | 217.60 | 206.60 | 217.60 | 217.50 | 4.21% | 12 |
| May 5, 2026 | 204.40 | 208.80 | 204.40 | 208.80 | 208.71 | 1.66% | 24 |
| May 4, 2026 | 203.50 | 205.70 | 203.50 | 205.40 | 205.31 | 1.38% | 150 |
| Apr 30, 2026 | 200.40 | 202.60 | 200.40 | 202.60 | 202.51 | -0.88% | 50 |
| Apr 29, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.31 | -0.20% | - |
| Apr 28, 2026 | 205.90 | 207.10 | 204.80 | 204.80 | 204.71 | -0.15% | 286 |
| Apr 27, 2026 | 205.20 | 205.70 | 205.10 | 205.10 | 205.01 | -2.15% | 158 |
| Apr 24, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.51 | 2.75% | - |
| Apr 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.91 | -3.13% | - |
| Apr 22, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.51 | -1.77% | - |
| Apr 21, 2026 | 216.10 | 216.10 | 214.40 | 214.40 | 214.31 | -0.23% | 35 |
| Apr 20, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.81 | -1.15% | - |
| Apr 17, 2026 | 209.10 | 217.40 | 209.10 | 217.40 | 217.30 | 1.40% | 10 |