Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 226.50
+5.80 (2.63%)
At close: Mar 2, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 224.50 | 226.50 | 224.40 | 226.50 | 226.50 | 2.63% | - |
| Feb 27, 2026 | 219.60 | 220.70 | 219.60 | 220.70 | 220.70 | 0.27% | - |
| Feb 26, 2026 | 219.10 | 220.80 | 219.10 | 220.10 | 220.10 | 0.05% | - |
| Feb 25, 2026 | 221.70 | 222.80 | 220.00 | 220.00 | 220.00 | 0.32% | - |
| Feb 24, 2026 | 218.20 | 219.30 | 217.40 | 219.30 | 219.30 | 1.01% | - |
| Feb 23, 2026 | 217.20 | 218.40 | 217.10 | 217.10 | 217.10 | -0.50% | - |
| Feb 20, 2026 | 215.40 | 218.20 | 215.00 | 218.20 | 218.20 | 3.22% | 55 |
| Feb 19, 2026 | 212.60 | 212.60 | 210.60 | 211.40 | 211.40 | -0.28% | - |
| Feb 18, 2026 | 213.10 | 214.70 | 212.00 | 212.00 | 212.00 | -0.98% | - |
| Feb 17, 2026 | 211.40 | 214.10 | 207.70 | 214.10 | 214.10 | 1.23% | - |
| Feb 16, 2026 | 211.50 | 212.90 | 211.50 | 211.50 | 211.50 | 0.57% | - |
| Feb 13, 2026 | 204.50 | 210.30 | 204.50 | 210.30 | 210.30 | -0.33% | - |
| Feb 12, 2026 | 199.15 | 211.00 | 198.45 | 211.00 | 211.00 | 11.73% | - |
| Feb 11, 2026 | 189.00 | 189.00 | 188.05 | 188.85 | 188.85 | -0.24% | - |
| Feb 10, 2026 | 188.30 | 189.75 | 188.30 | 189.30 | 189.30 | 0.03% | - |
| Feb 9, 2026 | 188.45 | 189.25 | 187.15 | 189.25 | 189.25 | 1.10% | - |
| Feb 6, 2026 | 177.55 | 187.20 | 177.55 | 187.20 | 187.20 | 5.79% | - |
| Feb 4, 2026 | 180.90 | 181.35 | 176.95 | 176.95 | 176.85 | -1.42% | - |
| Feb 3, 2026 | 176.10 | 179.50 | 176.10 | 179.50 | 179.40 | 1.84% | - |
| Feb 2, 2026 | 173.75 | 176.25 | 173.60 | 176.25 | 176.15 | 0.46% | - |
| Jan 30, 2026 | 174.20 | 175.45 | 174.10 | 175.45 | 175.35 | -0.31% | - |
| Jan 29, 2026 | 176.10 | 177.15 | 176.00 | 176.00 | 175.90 | 0.40% | - |
| Jan 28, 2026 | 179.40 | 180.55 | 175.30 | 175.30 | 175.20 | -3.23% | - |
| Jan 27, 2026 | 182.30 | 182.30 | 180.70 | 181.15 | 181.05 | - | - |
| Jan 26, 2026 | 181.05 | 182.05 | 180.65 | 181.15 | 181.05 | -1.33% | - |
| Jan 23, 2026 | 186.55 | 186.55 | 183.60 | 183.60 | 183.49 | -1.79% | - |
| Jan 22, 2026 | 192.70 | 193.65 | 186.95 | 186.95 | 186.84 | -2.20% | - |
| Jan 21, 2026 | 188.60 | 191.15 | 188.45 | 191.15 | 191.04 | 0.82% | - |
| Jan 20, 2026 | 189.85 | 190.45 | 187.30 | 189.60 | 189.49 | 0.13% | - |
| Jan 19, 2026 | 191.90 | 191.90 | 189.15 | 189.35 | 189.24 | -2.45% | - |
| Jan 16, 2026 | 194.05 | 194.45 | 193.70 | 194.10 | 193.99 | -0.46% | - |
| Jan 15, 2026 | 189.35 | 195.00 | 189.35 | 195.00 | 194.89 | 3.50% | - |
| Jan 14, 2026 | 188.85 | 189.00 | 188.25 | 188.40 | 188.29 | -0.66% | - |
| Jan 13, 2026 | 188.55 | 190.25 | 188.20 | 189.65 | 189.54 | 0.64% | - |
| Jan 12, 2026 | 188.55 | 188.55 | 187.95 | 188.45 | 188.34 | 0.67% | - |
| Jan 9, 2026 | 179.90 | 187.20 | 179.90 | 187.20 | 187.09 | 3.68% | - |
| Jan 8, 2026 | 181.00 | 184.15 | 180.55 | 180.55 | 180.45 | -1.98% | 29 |
| Jan 7, 2026 | 184.00 | 184.80 | 183.15 | 184.20 | 184.09 | 0.93% | - |
| Jan 6, 2026 | 182.30 | 182.55 | 181.90 | 182.50 | 182.40 | 0.66% | - |
| Jan 5, 2026 | 181.30 | 183.35 | 181.30 | 181.30 | 181.20 | 2.81% | - |
| Jan 2, 2026 | 174.60 | 176.35 | 174.60 | 176.35 | 176.25 | -1.07% | - |
| Dec 30, 2025 | 177.85 | 178.25 | 177.85 | 178.25 | 178.15 | -0.14% | - |
| Dec 29, 2025 | 179.65 | 180.15 | 178.50 | 178.50 | 178.40 | 0.85% | - |
| Dec 23, 2025 | 177.35 | 177.35 | 176.90 | 177.00 | 176.90 | 0.63% | - |
| Dec 22, 2025 | 174.45 | 175.90 | 174.45 | 175.90 | 175.80 | 2.51% | - |
| Dec 19, 2025 | 169.00 | 171.60 | 169.00 | 171.60 | 171.50 | 1.09% | - |
| Dec 18, 2025 | 162.75 | 169.75 | 162.70 | 169.75 | 169.65 | 2.72% | - |
| Dec 17, 2025 | 166.70 | 167.20 | 165.25 | 165.25 | 165.15 | 0.70% | - |
| Dec 16, 2025 | 167.55 | 169.40 | 164.10 | 164.10 | 164.01 | -2.58% | - |
| Dec 15, 2025 | 169.85 | 170.10 | 168.45 | 168.45 | 168.35 | 0.45% | - |