Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 168.75
+4.25 (2.58%)
At close: Oct 23, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 164.80 | 168.75 | 164.60 | 168.75 | 168.75 | 2.58% | - |
| Oct 22, 2025 | 169.80 | 172.40 | 164.50 | 164.50 | 164.50 | -2.29% | - |
| Oct 21, 2025 | 165.45 | 168.35 | 164.90 | 168.35 | 168.35 | 2.43% | - |
| Oct 20, 2025 | 163.55 | 164.70 | 163.55 | 164.35 | 164.35 | 1.89% | - |
| Oct 17, 2025 | 163.00 | 163.00 | 160.40 | 161.30 | 161.30 | -2.63% | 10 |
| Oct 16, 2025 | 165.70 | 166.00 | 165.65 | 165.65 | 165.65 | 0.30% | - |
| Oct 15, 2025 | 166.50 | 167.20 | 165.15 | 165.15 | 165.15 | -0.81% | - |
| Oct 14, 2025 | 163.10 | 166.50 | 161.70 | 166.50 | 166.50 | 2.56% | - |
| Oct 13, 2025 | 160.90 | 162.35 | 160.45 | 162.35 | 162.35 | 1.47% | - |
| Oct 10, 2025 | 163.35 | 163.55 | 160.00 | 160.00 | 160.00 | -2.65% | - |
| Oct 9, 2025 | 165.05 | 165.55 | 164.35 | 164.35 | 164.35 | -0.39% | - |
| Oct 8, 2025 | 165.00 | 165.65 | 165.00 | 165.00 | 165.00 | 1.35% | - |
| Oct 7, 2025 | 162.40 | 163.30 | 162.40 | 162.80 | 162.80 | 1.02% | - |
| Oct 6, 2025 | 162.00 | 162.55 | 161.15 | 161.15 | 161.15 | -0.89% | - |
| Oct 3, 2025 | 163.70 | 163.70 | 162.60 | 162.60 | 162.60 | -0.64% | - |
| Oct 2, 2025 | 166.10 | 166.85 | 163.65 | 163.65 | 163.65 | -2.79% | - |
| Oct 1, 2025 | 165.95 | 168.35 | 164.70 | 168.35 | 168.35 | 1.35% | - |
| Sep 30, 2025 | 163.45 | 166.10 | 163.15 | 166.10 | 166.10 | -0.06% | - |
| Sep 29, 2025 | 165.85 | 166.95 | 165.85 | 166.20 | 166.20 | 0.82% | - |
| 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% | - |