Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 214.20
-3.90 (-1.79%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:48Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 |
| Apr 16, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.31 | -0.28% | - |
| Apr 15, 2026 | 217.80 | 217.80 | 215.00 | 215.00 | 214.91 | -0.74% | 95 |
| Apr 14, 2026 | 216.50 | 216.60 | 216.50 | 216.60 | 216.50 | 0.74% | 80 |
| Apr 13, 2026 | 216.40 | 216.40 | 215.00 | 215.00 | 214.91 | -0.09% | 30 |
| Apr 10, 2026 | 216.60 | 218.70 | 214.10 | 215.20 | 215.11 | -0.78% | 79 |
| Apr 9, 2026 | 212.60 | 216.90 | 212.60 | 216.90 | 216.80 | 4.93% | 12 |
| Apr 8, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.61 | 1.97% | - |
| Apr 7, 2026 | 202.80 | 202.80 | 202.70 | 202.70 | 202.61 | - | 100 |
| Apr 2, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.61 | 1.78% | - |
| Apr 1, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.06 | 2.31% | - |
| Mar 31, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.56 | -0.33% | - |
| Mar 30, 2026 | 197.15 | 197.15 | 195.30 | 195.30 | 195.21 | -1.76% | 1 |
| Mar 27, 2026 | 200.90 | 200.90 | 198.80 | 198.80 | 198.71 | -4.10% | 1 |
| Mar 26, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.21 | -1.10% | - |
| Mar 25, 2026 | 207.10 | 209.60 | 207.10 | 209.60 | 209.51 | 1.90% | 12 |
| Mar 24, 2026 | 202.40 | 205.70 | 202.40 | 205.70 | 205.61 | -0.72% | 68 |
| Mar 23, 2026 | 197.50 | 207.20 | 197.50 | 207.20 | 207.11 | 4.51% | 46 |
| Mar 20, 2026 | 200.90 | 200.90 | 198.25 | 198.25 | 198.16 | -5.55% | 95 |