Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 197.25
+0.85 (0.43%)
At close: Sep 18, 2026
VIE:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 199.25 | 200.40 | 196.40 | 196.40 | 196.40 | -0.56% | - |
| Sep 16, 2026 | 195.25 | 197.50 | 195.25 | 197.50 | 197.50 | 1.78% | - |
| Sep 15, 2026 | 196.90 | 199.60 | 194.05 | 194.05 | 194.05 | -1.32% | 25 |
| Sep 14, 2026 | 198.00 | 198.35 | 194.05 | 196.65 | 196.65 | -0.56% | - |
| Sep 11, 2026 | 197.70 | 199.25 | 197.50 | 197.75 | 197.75 | -0.30% | - |
| Sep 10, 2026 | 200.30 | 200.80 | 198.35 | 198.35 | 198.35 | -1.81% | - |
| Sep 9, 2026 | 199.35 | 202.00 | 197.60 | 202.00 | 202.00 | -3.26% | - |
| Sep 8, 2026 | 221.40 | 222.90 | 208.80 | 208.80 | 208.80 | -5.39% | - |
| Sep 7, 2026 | 222.10 | 224.20 | 220.70 | 220.70 | 220.70 | -1.43% | - |
| Sep 4, 2026 | 224.40 | 224.40 | 221.30 | 223.90 | 223.90 | 1.17% | - |
| Sep 3, 2026 | 218.30 | 221.30 | 218.30 | 221.30 | 221.30 | 1.56% | - |
| Sep 2, 2026 | 220.20 | 221.50 | 217.90 | 217.90 | 217.90 | -0.41% | - |
| Sep 1, 2026 | 211.90 | 218.80 | 211.70 | 218.80 | 218.80 | 4.14% | - |
| Aug 31, 2026 | 224.70 | 224.70 | 210.10 | 210.10 | 210.10 | -7.57% | - |
| Aug 28, 2026 | 229.40 | 229.50 | 227.30 | 227.30 | 227.30 | -0.18% | - |
| Aug 27, 2026 | 232.30 | 232.30 | 227.70 | 227.70 | 227.70 | -1.60% | - |
| Aug 26, 2026 | 226.60 | 231.40 | 226.60 | 231.40 | 231.40 | 2.12% | - |
| Aug 25, 2026 | 226.30 | 230.00 | 226.30 | 226.60 | 226.60 | -0.18% | 30 |
| Aug 24, 2026 | 232.50 | 233.20 | 227.00 | 227.00 | 227.00 | -2.83% | - |
| Aug 21, 2026 | 234.90 | 237.70 | 233.60 | 233.60 | 233.60 | -2.87% | - |
| Aug 20, 2026 | 243.30 | 243.30 | 240.50 | 240.50 | 240.50 | -2.04% | - |
| Aug 19, 2026 | 252.20 | 252.20 | 245.50 | 245.50 | 245.50 | -0.77% | - |
| Aug 18, 2026 | 249.20 | 249.80 | 246.50 | 247.40 | 247.40 | -0.80% | - |
| Aug 17, 2026 | 249.80 | 250.10 | 249.10 | 249.40 | 249.40 | 0.61% | - |
| Aug 14, 2026 | 246.30 | 247.90 | 243.70 | 247.90 | 247.90 | 2.61% | - |
| Aug 13, 2026 | 245.60 | 245.90 | 241.60 | 241.60 | 241.60 | -2.11% | - |
| Aug 12, 2026 | 244.80 | 246.80 | 244.80 | 246.80 | 246.80 | 0.94% | - |
| Aug 11, 2026 | 247.00 | 247.20 | 244.50 | 244.50 | 244.50 | -0.69% | - |
| Aug 10, 2026 | 244.20 | 246.80 | 244.20 | 246.20 | 246.20 | -0.40% | - |
| Aug 7, 2026 | 253.20 | 254.00 | 247.20 | 247.20 | 247.20 | -2.01% | - |
| Aug 5, 2026 | 250.80 | 252.40 | 250.70 | 252.40 | 252.28 | 1.12% | - |
| Aug 4, 2026 | 249.40 | 251.80 | 249.40 | 249.60 | 249.48 | 1.22% | - |
| Aug 3, 2026 | 246.30 | 246.60 | 243.20 | 246.60 | 246.48 | 0.74% | - |
| Jul 31, 2026 | 243.70 | 245.30 | 243.70 | 244.80 | 244.68 | 2.86% | - |
| Jul 30, 2026 | 239.90 | 240.50 | 238.00 | 238.00 | 237.89 | -3.57% | - |
| Jul 29, 2026 | 251.80 | 251.80 | 246.80 | 246.80 | 246.68 | -0.96% | - |
| Jul 28, 2026 | 252.70 | 255.70 | 249.20 | 249.20 | 249.08 | -0.36% | - |
| Jul 27, 2026 | 256.70 | 256.70 | 250.10 | 250.10 | 249.98 | -1.77% | - |
| Jul 24, 2026 | 252.50 | 254.60 | 252.50 | 254.60 | 254.48 | 1.52% | - |
| Jul 23, 2026 | 245.90 | 250.80 | 245.70 | 250.80 | 250.68 | 2.16% | - |
| Jul 22, 2026 | 244.20 | 245.50 | 244.10 | 245.50 | 245.38 | 1.24% | - |
| Jul 21, 2026 | 238.80 | 242.50 | 238.80 | 242.50 | 242.38 | 1.04% | - |
| Jul 20, 2026 | 238.60 | 241.30 | 238.60 | 240.00 | 239.88 | -0.54% | - |
| Jul 17, 2026 | 236.20 | 241.30 | 235.00 | 241.30 | 241.18 | 0.67% | - |
| Jul 16, 2026 | 243.70 | 243.70 | 239.70 | 239.70 | 239.58 | -0.29% | - |
| Jul 15, 2026 | 242.00 | 243.50 | 240.40 | 240.40 | 240.28 | -0.21% | - |
| Jul 14, 2026 | 238.20 | 240.90 | 236.10 | 240.90 | 240.78 | 0.50% | - |
| Jul 13, 2026 | 237.80 | 239.70 | 235.60 | 239.70 | 239.58 | 1.78% | - |
| Jul 10, 2026 | 239.60 | 240.10 | 235.50 | 235.50 | 235.39 | -2.32% | - |
| Jul 9, 2026 | 238.40 | 241.10 | 238.20 | 241.10 | 240.98 | 1.60% | - |