Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 164.85
+3.10 (1.92%)
At close: Sep 26, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.90 | 164.85 | 162.25 | 164.85 | 164.85 | 1.92% | - |
| Sep 25, 2025 | 162.60 | 162.85 | 160.95 | 161.75 | 161.75 | -1.43% | - |
| Sep 24, 2025 | 164.65 | 165.65 | 164.10 | 164.10 | 164.10 | 1.58% | - |
| Sep 23, 2025 | 163.35 | 163.45 | 161.55 | 161.55 | 161.55 | -0.28% | - |
| Sep 22, 2025 | 162.90 | 162.90 | 161.75 | 162.00 | 162.00 | 0.34% | - |
| Sep 19, 2025 | 162.25 | 164.00 | 161.45 | 161.45 | 161.45 | 0.69% | - |
| Sep 18, 2025 | 157.45 | 160.35 | 155.95 | 160.35 | 160.35 | 1.87% | - |
| Sep 17, 2025 | 159.10 | 159.15 | 157.40 | 157.40 | 157.40 | -0.47% | - |
| Sep 16, 2025 | 160.60 | 160.60 | 158.15 | 158.15 | 158.15 | -1.56% | - |
| Sep 15, 2025 | 159.20 | 160.65 | 158.55 | 160.65 | 160.65 | 1.10% | - |
| Sep 12, 2025 | 156.80 | 158.90 | 156.80 | 158.90 | 158.90 | 1.21% | - |
| Sep 11, 2025 | 157.00 | 157.45 | 157.00 | 157.00 | 157.00 | 0.87% | - |
| Sep 10, 2025 | 151.85 | 155.65 | 151.10 | 155.65 | 155.65 | 3.39% | 48 |
| Sep 9, 2025 | 152.55 | 153.70 | 150.55 | 150.55 | 150.55 | -1.73% | - |
| Sep 8, 2025 | 152.20 | 153.20 | 151.85 | 153.20 | 153.20 | 3.03% | - |
| Sep 5, 2025 | 153.90 | 154.00 | 148.70 | 148.70 | 148.70 | -3.60% | - |
| Sep 4, 2025 | 150.30 | 154.25 | 150.10 | 154.25 | 154.25 | 3.80% | - |
| Sep 3, 2025 | 148.85 | 149.15 | 148.60 | 148.60 | 148.60 | 0.30% | - |
| Sep 2, 2025 | 148.85 | 149.00 | 148.15 | 148.15 | 148.15 | -0.40% | - |
| Sep 1, 2025 | 148.60 | 148.75 | 148.45 | 148.75 | 148.75 | 0.44% | - |
| Aug 29, 2025 | 150.70 | 151.05 | 148.10 | 148.10 | 148.10 | -2.24% | - |
| Aug 28, 2025 | 151.25 | 151.85 | 151.10 | 151.50 | 151.50 | -0.30% | - |
| Aug 27, 2025 | 152.10 | 153.15 | 151.75 | 151.95 | 151.95 | 1.57% | - |
| Aug 26, 2025 | 147.20 | 149.60 | 146.85 | 149.60 | 149.60 | 1.29% | - |
| Aug 25, 2025 | 145.75 | 147.70 | 145.75 | 147.70 | 147.70 | - | - |
| Aug 22, 2025 | 149.45 | 150.00 | 147.70 | 147.70 | 147.70 | -1.04% | - |
| Aug 21, 2025 | 147.70 | 149.25 | 147.10 | 149.25 | 149.25 | 1.05% | - |
| Aug 20, 2025 | 147.60 | 147.75 | 147.25 | 147.70 | 147.70 | -0.44% | - |
| Aug 19, 2025 | 148.05 | 148.35 | 147.35 | 148.35 | 148.35 | 0.34% | - |
| Aug 18, 2025 | 145.80 | 147.85 | 145.80 | 147.85 | 147.85 | 0.20% | - |
| Aug 15, 2025 | 151.55 | 151.55 | 147.55 | 147.55 | 147.55 | -2.61% | - |
| Aug 14, 2025 | 151.60 | 151.60 | 151.50 | 151.50 | 151.50 | 2.47% | - |
| Aug 13, 2025 | 155.00 | 155.10 | 147.85 | 147.85 | 147.85 | -4.43% | - |
| Aug 12, 2025 | 155.05 | 155.40 | 154.25 | 154.70 | 154.70 | -0.16% | - |
| Aug 11, 2025 | 155.05 | 155.80 | 154.95 | 154.95 | 154.95 | -0.42% | - |
| Aug 8, 2025 | 155.00 | 156.45 | 155.00 | 155.60 | 155.60 | -0.95% | - |
| Aug 6, 2025 | 155.55 | 157.10 | 153.60 | 157.10 | 157.00 | -0.06% | - |
| Aug 5, 2025 | 157.15 | 157.20 | 156.90 | 157.20 | 157.10 | -0.73% | - |
| Aug 4, 2025 | 161.50 | 161.50 | 158.35 | 158.35 | 158.25 | 0.22% | - |
| Aug 1, 2025 | 154.90 | 158.00 | 152.00 | 158.00 | 157.90 | 1.71% | - |
| Jul 31, 2025 | 169.70 | 173.35 | 155.35 | 155.35 | 155.25 | -6.84% | 64 |
| Jul 30, 2025 | 163.80 | 166.75 | 163.65 | 166.75 | 166.64 | 1.61% | - |
| Jul 29, 2025 | 163.25 | 165.20 | 162.75 | 164.10 | 163.99 | 1.64% | - |
| Jul 28, 2025 | 162.30 | 163.55 | 161.45 | 161.45 | 161.34 | -0.19% | - |
| Jul 25, 2025 | 159.55 | 161.75 | 159.55 | 161.75 | 161.64 | 1.99% | - |
| Jul 24, 2025 | 158.35 | 159.35 | 158.35 | 158.60 | 158.50 | 0.35% | - |
| Jul 23, 2025 | 156.60 | 158.05 | 156.30 | 158.05 | 157.95 | 0.67% | - |
| Jul 22, 2025 | 160.90 | 161.35 | 157.00 | 157.00 | 156.90 | -3.30% | - |
| Jul 21, 2025 | 164.40 | 164.55 | 162.35 | 162.35 | 162.24 | -0.58% | - |
| Jul 18, 2025 | 162.65 | 163.75 | 162.45 | 163.30 | 163.19 | 0.90% | - |