Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 176.25
+0.80 (0.46%)
At close: Feb 2, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 176.10 | 179.50 | 176.10 | 179.50 | 179.50 | 1.84% | - |
| Feb 2, 2026 | 173.75 | 176.25 | 173.60 | 176.25 | 176.25 | 0.46% | - |
| Jan 30, 2026 | 174.20 | 175.45 | 174.10 | 175.45 | 175.45 | -0.31% | - |
| Jan 29, 2026 | 176.10 | 177.15 | 176.00 | 176.00 | 176.00 | 0.40% | - |
| Jan 28, 2026 | 179.40 | 180.55 | 175.30 | 175.30 | 175.30 | -3.23% | - |
| Jan 27, 2026 | 182.30 | 182.30 | 180.70 | 181.15 | 181.15 | - | - |
| Jan 26, 2026 | 181.05 | 182.05 | 180.65 | 181.15 | 181.15 | -1.33% | - |
| Jan 23, 2026 | 186.55 | 186.55 | 183.60 | 183.60 | 183.60 | -1.79% | - |
| Jan 22, 2026 | 192.70 | 193.65 | 186.95 | 186.95 | 186.95 | -2.20% | - |
| Jan 21, 2026 | 188.60 | 191.15 | 188.45 | 191.15 | 191.15 | 0.82% | - |
| Jan 20, 2026 | 189.85 | 190.45 | 187.30 | 189.60 | 189.60 | 0.13% | - |
| Jan 19, 2026 | 191.90 | 191.90 | 189.15 | 189.35 | 189.35 | -2.45% | - |
| Jan 16, 2026 | 194.05 | 194.45 | 193.70 | 194.10 | 194.10 | -0.46% | - |
| Jan 15, 2026 | 189.35 | 195.00 | 189.35 | 195.00 | 195.00 | 3.50% | - |
| Jan 14, 2026 | 188.85 | 189.00 | 188.25 | 188.40 | 188.40 | -0.66% | - |
| Jan 13, 2026 | 188.55 | 190.25 | 188.20 | 189.65 | 189.65 | 0.64% | - |
| Jan 12, 2026 | 188.55 | 188.55 | 187.95 | 188.45 | 188.45 | 0.67% | - |
| Jan 9, 2026 | 179.90 | 187.20 | 179.90 | 187.20 | 187.20 | 3.68% | - |
| Jan 8, 2026 | 181.00 | 184.15 | 180.55 | 180.55 | 180.55 | -1.98% | 29 |
| Jan 7, 2026 | 184.00 | 184.80 | 183.15 | 184.20 | 184.20 | 0.93% | - |
| Jan 6, 2026 | 182.30 | 182.55 | 181.90 | 182.50 | 182.50 | 0.66% | - |
| Jan 5, 2026 | 181.30 | 183.35 | 181.30 | 181.30 | 181.30 | 2.81% | - |
| Jan 2, 2026 | 174.60 | 176.35 | 174.60 | 176.35 | 176.35 | -1.07% | - |
| Dec 30, 2025 | 177.85 | 178.25 | 177.85 | 178.25 | 178.25 | -0.14% | - |
| Dec 29, 2025 | 179.65 | 180.15 | 178.50 | 178.50 | 178.50 | 0.85% | - |
| Dec 23, 2025 | 177.35 | 177.35 | 176.90 | 177.00 | 177.00 | 0.63% | - |
| Dec 22, 2025 | 174.45 | 175.90 | 174.45 | 175.90 | 175.90 | 2.51% | - |
| Dec 19, 2025 | 169.00 | 171.60 | 169.00 | 171.60 | 171.60 | 1.09% | - |
| Dec 18, 2025 | 162.75 | 169.75 | 162.70 | 169.75 | 169.75 | 2.72% | - |
| Dec 17, 2025 | 166.70 | 167.20 | 165.25 | 165.25 | 165.25 | 0.70% | - |
| Dec 16, 2025 | 167.55 | 169.40 | 164.10 | 164.10 | 164.10 | -2.58% | - |
| Dec 15, 2025 | 169.85 | 170.10 | 168.45 | 168.45 | 168.45 | 0.45% | - |
| Dec 12, 2025 | 167.80 | 168.60 | 167.30 | 167.70 | 167.70 | 2.01% | - |
| Dec 11, 2025 | 164.00 | 164.40 | 163.30 | 164.40 | 164.40 | -0.03% | - |
| Dec 10, 2025 | 164.35 | 165.25 | 164.35 | 164.45 | 164.45 | -1.26% | - |
| Dec 9, 2025 | 166.80 | 166.80 | 164.50 | 166.55 | 166.55 | -0.24% | 138 |
| Dec 8, 2025 | 164.00 | 166.95 | 164.00 | 166.95 | 166.95 | 0.97% | - |
| Dec 5, 2025 | 168.40 | 169.45 | 165.35 | 165.35 | 165.35 | -1.43% | 8 |
| 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% | - |