Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 252.28
+2.80 (1.12%)
At close: Aug 5, 2026
VIE:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 8, 2026 | 240.50 | 240.50 | 237.10 | 237.30 | 237.19 | -0.08% | - |
| Jul 7, 2026 | 243.20 | 243.70 | 237.50 | 237.50 | 237.39 | -2.42% | - |
| Jul 6, 2026 | 238.20 | 243.40 | 238.20 | 243.40 | 243.28 | 1.46% | - |
| Jul 3, 2026 | 236.60 | 244.00 | 236.60 | 239.90 | 239.78 | 0.76% | 3 |
| Jul 2, 2026 | 235.60 | 238.10 | 234.50 | 238.10 | 237.99 | -0.54% | - |
| Jul 1, 2026 | 234.70 | 239.40 | 234.60 | 239.40 | 239.28 | 1.74% | - |
| Jun 30, 2026 | 235.60 | 238.70 | 235.30 | 235.30 | 235.19 | 1.38% | - |
| Jun 29, 2026 | 235.40 | 235.90 | 232.10 | 232.10 | 231.99 | -1.02% | - |
| Jun 26, 2026 | 240.00 | 240.00 | 234.50 | 234.50 | 234.39 | -3.89% | - |
| Jun 25, 2026 | 241.70 | 244.00 | 241.70 | 244.00 | 243.88 | -0.25% | - |
| Jun 24, 2026 | 240.60 | 244.60 | 240.60 | 244.60 | 244.48 | 0.91% | - |
| Jun 23, 2026 | 244.80 | 244.80 | 241.80 | 242.40 | 242.28 | -0.62% | 25 |
| Jun 22, 2026 | 241.40 | 243.90 | 241.40 | 243.90 | 243.78 | 0.62% | - |
| Jun 19, 2026 | 242.60 | 242.60 | 242.30 | 242.40 | 242.28 | 0.21% | - |
| Jun 18, 2026 | 247.50 | 251.10 | 241.90 | 241.90 | 241.78 | -0.49% | - |
| Jun 17, 2026 | 239.40 | 243.10 | 236.70 | 243.10 | 242.98 | 1.84% | - |
| Jun 16, 2026 | 233.20 | 238.70 | 232.90 | 238.70 | 238.59 | 2.01% | - |
| Jun 15, 2026 | 231.10 | 234.00 | 230.20 | 234.00 | 233.89 | 3.08% | - |
| Jun 12, 2026 | 228.60 | 230.90 | 227.00 | 227.00 | 226.89 | 1.02% | - |
| Jun 11, 2026 | 216.70 | 224.70 | 216.70 | 224.70 | 224.59 | 3.55% | - |
| Jun 10, 2026 | 220.50 | 221.30 | 217.00 | 217.00 | 216.90 | 1.88% | - |
| Jun 9, 2026 | 214.20 | 216.10 | 213.00 | 213.00 | 212.90 | -0.88% | - |
| Jun 8, 2026 | 218.00 | 219.10 | 214.90 | 214.90 | 214.80 | -3.07% | - |
| Jun 5, 2026 | 213.60 | 221.70 | 213.10 | 221.70 | 221.59 | 4.13% | - |
| Jun 4, 2026 | 215.40 | 215.50 | 212.90 | 212.90 | 212.80 | -1.48% | - |
| Jun 3, 2026 | 216.10 | 216.60 | 215.10 | 216.10 | 216.00 | 0.09% | - |
| Jun 2, 2026 | 219.20 | 219.50 | 215.90 | 215.90 | 215.80 | -1.14% | - |
| Jun 1, 2026 | 222.70 | 222.70 | 216.60 | 218.40 | 218.29 | -1.44% | - |
| May 29, 2026 | 223.10 | 224.00 | 221.60 | 221.60 | 221.49 | -0.98% | - |