Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 168.05
-0.40 (-0.24%)
At close: Dec 3, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 167.25 | 167.75 | 166.10 | 167.75 | 167.75 | -0.18% | - |
| Dec 3, 2025 | 169.10 | 169.55 | 168.05 | 168.05 | 168.05 | -0.24% | - |
| Dec 2, 2025 | 172.00 | 172.80 | 168.45 | 168.45 | 168.45 | -3.02% | - |
| Dec 1, 2025 | 175.35 | 175.35 | 173.70 | 173.70 | 173.70 | -1.42% | - |
| Nov 28, 2025 | 177.55 | 177.70 | 176.20 | 176.20 | 176.20 | -0.23% | - |
| Nov 27, 2025 | 176.60 | 176.70 | 176.60 | 176.60 | 176.60 | -0.20% | - |
| Nov 26, 2025 | 176.45 | 177.15 | 176.45 | 176.95 | 176.95 | 1.55% | - |
| Nov 25, 2025 | 173.65 | 175.05 | 173.30 | 174.25 | 174.25 | 1.84% | - |
| Nov 24, 2025 | 171.55 | 171.65 | 170.05 | 171.10 | 171.10 | 0.23% | - |
| Nov 21, 2025 | 171.90 | 173.00 | 170.70 | 170.70 | 170.70 | -3.64% | - |
| Nov 20, 2025 | 176.75 | 178.80 | 176.70 | 177.15 | 177.15 | 0.60% | - |
| Nov 19, 2025 | 173.90 | 176.10 | 173.80 | 176.10 | 176.10 | 2.21% | - |
| Nov 18, 2025 | 172.30 | 172.30 | 172.05 | 172.30 | 172.30 | -1.51% | - |
| Nov 17, 2025 | 175.45 | 176.10 | 174.95 | 174.95 | 174.95 | -0.48% | - |
| Nov 14, 2025 | 172.80 | 175.80 | 170.00 | 175.80 | 175.80 | 0.80% | 61 |
| Nov 13, 2025 | 177.00 | 177.00 | 174.40 | 174.40 | 174.40 | -3.06% | - |
| Nov 12, 2025 | 180.60 | 180.80 | 179.90 | 179.90 | 179.90 | 0.17% | - |
| Nov 11, 2025 | 181.35 | 181.95 | 179.60 | 179.60 | 179.60 | -0.14% | - |
| Nov 10, 2025 | 179.70 | 181.00 | 179.70 | 179.85 | 179.85 | 2.77% | - |
| Nov 7, 2025 | 179.80 | 179.80 | 175.00 | 175.00 | 175.00 | -2.43% | - |
| Nov 5, 2025 | 178.15 | 179.35 | 177.30 | 179.35 | 179.25 | 1.30% | - |
| Nov 4, 2025 | 177.85 | 178.50 | 177.00 | 177.05 | 176.95 | -2.13% | - |
| Nov 3, 2025 | 178.35 | 182.25 | 178.35 | 180.90 | 180.80 | 1.15% | - |
| Oct 31, 2025 | 174.75 | 180.95 | 174.75 | 178.85 | 178.75 | 1.07% | - |
| Oct 30, 2025 | 178.30 | 179.95 | 169.90 | 176.95 | 176.85 | 1.35% | 311 |
| Oct 29, 2025 | 173.30 | 174.60 | 172.50 | 174.60 | 174.50 | 0.14% | - |
| Oct 28, 2025 | 173.30 | 175.45 | 173.25 | 174.35 | 174.25 | 0.40% | - |
| Oct 27, 2025 | 172.00 | 173.65 | 172.00 | 173.65 | 173.55 | 1.40% | - |
| Oct 24, 2025 | 172.35 | 173.30 | 171.25 | 171.25 | 171.15 | 1.48% | - |
| Oct 23, 2025 | 164.80 | 168.75 | 164.60 | 168.75 | 168.65 | 2.58% | - |
| Oct 22, 2025 | 169.80 | 172.40 | 164.50 | 164.50 | 164.40 | -2.29% | - |
| Oct 21, 2025 | 165.45 | 168.35 | 164.90 | 168.35 | 168.25 | 2.43% | - |
| Oct 20, 2025 | 163.55 | 164.70 | 163.55 | 164.35 | 164.25 | 1.89% | - |
| Oct 17, 2025 | 163.00 | 163.00 | 160.40 | 161.30 | 161.21 | -2.63% | 10 |
| Oct 16, 2025 | 165.70 | 166.00 | 165.65 | 165.65 | 165.55 | 0.30% | - |
| Oct 15, 2025 | 166.50 | 167.20 | 165.15 | 165.15 | 165.05 | -0.81% | - |
| Oct 14, 2025 | 163.10 | 166.50 | 161.70 | 166.50 | 166.40 | 2.56% | - |
| Oct 13, 2025 | 160.90 | 162.35 | 160.45 | 162.35 | 162.26 | 1.47% | - |
| Oct 10, 2025 | 163.35 | 163.55 | 160.00 | 160.00 | 159.91 | -2.65% | - |
| Oct 9, 2025 | 165.05 | 165.55 | 164.35 | 164.35 | 164.25 | -0.39% | - |
| Oct 8, 2025 | 165.00 | 165.65 | 165.00 | 165.00 | 164.90 | 1.35% | - |
| Oct 7, 2025 | 162.40 | 163.30 | 162.40 | 162.80 | 162.71 | 1.02% | - |
| Oct 6, 2025 | 162.00 | 162.55 | 161.15 | 161.15 | 161.06 | -0.89% | - |
| Oct 3, 2025 | 163.70 | 163.70 | 162.60 | 162.60 | 162.51 | -0.64% | - |
| Oct 2, 2025 | 166.10 | 166.85 | 163.65 | 163.65 | 163.56 | -2.79% | - |
| Oct 1, 2025 | 165.95 | 168.35 | 164.70 | 168.35 | 168.25 | 1.35% | - |
| Sep 30, 2025 | 163.45 | 166.10 | 163.15 | 166.10 | 166.00 | -0.06% | - |
| Sep 29, 2025 | 165.85 | 166.95 | 165.85 | 166.20 | 166.10 | 0.82% | - |
| Sep 26, 2025 | 162.90 | 164.85 | 162.25 | 164.85 | 164.75 | 1.92% | - |
| Sep 25, 2025 | 162.60 | 162.85 | 160.95 | 161.75 | 161.66 | -1.43% | - |