Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 179.60
-0.25 (-0.14%)
At close: Nov 11, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 164.41 | -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 | 164.26 | 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 | 164.26 | -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% | - |
| Sep 24, 2025 | 164.65 | 165.65 | 164.10 | 164.10 | 164.01 | 1.58% | - |
| Sep 23, 2025 | 163.35 | 163.45 | 161.55 | 161.55 | 161.46 | -0.28% | - |
| Sep 22, 2025 | 162.90 | 162.90 | 161.75 | 162.00 | 161.91 | 0.34% | - |
| Sep 19, 2025 | 162.25 | 164.00 | 161.45 | 161.45 | 161.36 | 0.69% | - |
| Sep 18, 2025 | 157.45 | 160.35 | 155.95 | 160.35 | 160.26 | 1.87% | - |
| Sep 17, 2025 | 159.10 | 159.15 | 157.40 | 157.40 | 157.31 | -0.47% | - |
| Sep 16, 2025 | 160.60 | 160.60 | 158.15 | 158.15 | 158.06 | -1.56% | - |
| Sep 15, 2025 | 159.20 | 160.65 | 158.55 | 160.65 | 160.56 | 1.10% | - |
| Sep 12, 2025 | 156.80 | 158.90 | 156.80 | 158.90 | 158.81 | 1.21% | - |
| Sep 11, 2025 | 157.00 | 157.45 | 157.00 | 157.00 | 156.91 | 0.87% | - |
| Sep 10, 2025 | 151.85 | 155.65 | 151.10 | 155.65 | 155.56 | 3.39% | 48 |
| Sep 9, 2025 | 152.55 | 153.70 | 150.55 | 150.55 | 150.46 | -1.73% | - |
| Sep 8, 2025 | 152.20 | 153.20 | 151.85 | 153.20 | 153.11 | 3.03% | - |
| Sep 5, 2025 | 153.90 | 154.00 | 148.70 | 148.70 | 148.61 | -3.60% | - |