Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 185.85
+8.00 (4.50%)
At close: Oct 29, 2026
VIE:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 176.30 | 185.85 | 176.30 | 185.85 | 185.85 | 4.50% | - |
| Oct 28, 2026 | 174.25 | 177.85 | 173.85 | 177.85 | 177.85 | 3.67% | - |
| Oct 27, 2026 | 174.75 | 174.75 | 171.55 | 171.55 | 171.55 | 2.79% | - |
| Oct 23, 2026 | 171.70 | 173.20 | 166.90 | 166.90 | 166.90 | -2.51% | - |
| Oct 22, 2026 | 183.30 | 184.30 | 171.20 | 171.20 | 171.20 | -7.63% | - |
| Oct 21, 2026 | 189.65 | 189.65 | 185.35 | 185.35 | 185.35 | -0.62% | - |
| Oct 20, 2026 | 196.35 | 197.55 | 186.50 | 186.50 | 186.50 | -5.43% | - |
| Oct 19, 2026 | 198.70 | 198.70 | 197.20 | 197.20 | 197.20 | -0.13% | - |
| Oct 16, 2026 | 195.75 | 197.45 | 195.75 | 197.45 | 197.45 | 1.70% | - |
| Oct 15, 2026 | 195.10 | 195.10 | 192.90 | 194.15 | 194.15 | -1.52% | - |
| Oct 14, 2026 | 193.70 | 197.15 | 193.70 | 197.15 | 197.15 | 2.47% | - |
| Oct 13, 2026 | 199.65 | 199.65 | 192.40 | 192.40 | 192.40 | -3.73% | - |
| Oct 12, 2026 | 200.80 | 201.90 | 199.85 | 199.85 | 199.85 | -0.62% | - |
| Oct 9, 2026 | 199.20 | 201.10 | 198.90 | 201.10 | 201.10 | 1.16% | - |
| Oct 8, 2026 | 199.35 | 199.75 | 197.65 | 198.80 | 198.80 | -0.95% | - |
| Oct 7, 2026 | 206.50 | 206.50 | 200.70 | 200.70 | 200.70 | -1.52% | - |
| Oct 6, 2026 | 205.30 | 205.30 | 203.80 | 203.80 | 203.80 | -1.40% | - |
| Oct 5, 2026 | 206.70 | 207.00 | 206.60 | 206.70 | 206.70 | 1.17% | - |
| Oct 2, 2026 | 203.70 | 204.70 | 203.70 | 204.30 | 204.30 | 0.84% | - |
| Oct 1, 2026 | 200.90 | 202.60 | 200.60 | 202.60 | 202.60 | 0.45% | - |
| Sep 30, 2026 | 204.10 | 204.60 | 201.70 | 201.70 | 201.70 | -0.35% | - |
| Sep 29, 2026 | 201.10 | 202.50 | 201.10 | 202.40 | 202.40 | 0.40% | - |
| Sep 28, 2026 | 204.00 | 204.00 | 201.60 | 201.60 | 201.60 | -0.30% | - |
| Sep 25, 2026 | 202.70 | 203.10 | 202.20 | 202.20 | 202.20 | 0.45% | - |
| Sep 24, 2026 | 200.70 | 201.30 | 200.30 | 201.30 | 201.30 | 0.83% | - |
| Sep 23, 2026 | 197.60 | 199.65 | 197.60 | 199.65 | 199.65 | 1.27% | - |
| Sep 22, 2026 | 200.20 | 200.20 | 197.15 | 197.15 | 197.15 | -0.71% | - |
| Sep 21, 2026 | 201.80 | 202.00 | 198.55 | 198.55 | 198.55 | 0.66% | - |
| Sep 18, 2026 | 197.35 | 197.75 | 196.85 | 197.25 | 197.25 | 0.43% | - |
| 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% | - |