Howmet Aerospace Inc. (FRA:48Z)
Germany · Delayed Price · Currency is EUR 244.60
+4.80 (2.00%)
Last updated: Jul 16, 2026, 9:33 AM CET
FRA:48Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 242.30 | 244.60 | 242.30 | 244.60 | - | 2.00% | 45 |
| Jul 15, 2026 | 240.10 | 240.10 | 239.80 | 239.80 | 239.80 | 1.65% | 1 |
| Jul 14, 2026 | 236.80 | 236.80 | 235.90 | 235.90 | 235.90 | -0.80% | 20 |
| Jul 13, 2026 | 234.90 | 237.80 | 234.90 | 237.80 | 237.80 | 0.25% | 20 |
| Jul 10, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.63% | 50 |
| Jul 9, 2026 | 236.50 | 238.70 | 235.10 | 238.70 | 238.70 | 0.21% | 429 |
| Jul 8, 2026 | 239.20 | 239.20 | 238.20 | 238.20 | 238.20 | -1.53% | 577 |
| Jul 7, 2026 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -1.02% | - |
| Jul 6, 2026 | 238.90 | 244.40 | 238.00 | 244.40 | 244.40 | 1.79% | 188 |
| Jul 3, 2026 | 235.30 | 240.10 | 235.30 | 240.10 | 240.10 | 2.21% | 288 |
| Jul 2, 2026 | 233.30 | 238.80 | 233.30 | 234.90 | 234.90 | 0.47% | 650 |
| Jul 1, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.26% | - |
| Jun 30, 2026 | 234.60 | 234.60 | 234.40 | 234.40 | 234.40 | -0.68% | 200 |
| Jun 29, 2026 | 235.90 | 236.00 | 235.90 | 236.00 | 236.00 | 0.51% | 21 |
| Jun 26, 2026 | 237.20 | 240.60 | 234.80 | 234.80 | 234.80 | -4.05% | 24 |
| 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 |