Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 239.70
-0.70 (-0.29%)
At close: Jul 16, 2026
VIE:HWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 243.70 | 243.70 | 239.70 | 239.70 | 239.70 | -0.29% | - |
| Jul 15, 2026 | 242.00 | 243.50 | 240.40 | 240.40 | 240.40 | -0.21% | - |
| Jul 14, 2026 | 238.20 | 240.90 | 236.10 | 240.90 | 240.90 | 0.50% | - |
| Jul 13, 2026 | 237.80 | 239.70 | 235.60 | 239.70 | 239.70 | 1.78% | - |
| Jul 10, 2026 | 239.60 | 240.10 | 235.50 | 235.50 | 235.50 | -2.32% | - |
| Jul 9, 2026 | 238.40 | 241.10 | 238.20 | 241.10 | 241.10 | 1.60% | - |
| Jul 8, 2026 | 240.50 | 240.50 | 237.10 | 237.30 | 237.30 | -0.08% | - |
| Jul 7, 2026 | 243.20 | 243.70 | 237.50 | 237.50 | 237.50 | -2.42% | - |
| Jul 6, 2026 | 238.20 | 243.40 | 238.20 | 243.40 | 243.40 | 1.46% | - |
| Jul 3, 2026 | 236.60 | 244.00 | 236.60 | 239.90 | 239.90 | 0.76% | 3 |
| Jul 2, 2026 | 235.60 | 238.10 | 234.50 | 238.10 | 238.10 | -0.54% | - |
| Jul 1, 2026 | 234.70 | 239.40 | 234.60 | 239.40 | 239.40 | 1.74% | - |
| Jun 30, 2026 | 235.60 | 238.70 | 235.30 | 235.30 | 235.30 | 1.38% | - |
| Jun 29, 2026 | 235.40 | 235.90 | 232.10 | 232.10 | 232.10 | -1.02% | - |
| Jun 26, 2026 | 240.00 | 240.00 | 234.50 | 234.50 | 234.50 | -3.89% | - |
| Jun 25, 2026 | 241.70 | 244.00 | 241.70 | 244.00 | 244.00 | -0.25% | - |
| Jun 24, 2026 | 240.60 | 244.60 | 240.60 | 244.60 | 244.60 | 0.91% | - |
| Jun 23, 2026 | 244.80 | 244.80 | 241.80 | 242.40 | 242.40 | -0.62% | 25 |
| Jun 22, 2026 | 241.40 | 243.90 | 241.40 | 243.90 | 243.90 | 0.62% | - |
| Jun 19, 2026 | 242.60 | 242.60 | 242.30 | 242.40 | 242.40 | 0.21% | - |
| Jun 18, 2026 | 247.50 | 251.10 | 241.90 | 241.90 | 241.90 | -0.49% | - |
| Jun 17, 2026 | 239.40 | 243.10 | 236.70 | 243.10 | 243.10 | 1.84% | - |
| Jun 16, 2026 | 233.20 | 238.70 | 232.90 | 238.70 | 238.70 | 2.01% | - |
| Jun 15, 2026 | 231.10 | 234.00 | 230.20 | 234.00 | 234.00 | 3.08% | - |
| Jun 12, 2026 | 228.60 | 230.90 | 227.00 | 227.00 | 227.00 | 1.02% | - |
| Jun 11, 2026 | 216.70 | 224.70 | 216.70 | 224.70 | 224.70 | 3.55% | - |
| Jun 10, 2026 | 220.50 | 221.30 | 217.00 | 217.00 | 217.00 | 1.88% | - |
| Jun 9, 2026 | 214.20 | 216.10 | 213.00 | 213.00 | 213.00 | -0.88% | - |
| Jun 8, 2026 | 218.00 | 219.10 | 214.90 | 214.90 | 214.90 | -3.07% | - |
| Jun 5, 2026 | 213.60 | 221.70 | 213.10 | 221.70 | 221.70 | 4.13% | - |
| Jun 4, 2026 | 215.40 | 215.50 | 212.90 | 212.90 | 212.90 | -1.48% | - |
| Jun 3, 2026 | 216.10 | 216.60 | 215.10 | 216.10 | 216.10 | 0.09% | - |
| Jun 2, 2026 | 219.20 | 219.50 | 215.90 | 215.90 | 215.90 | -1.14% | - |
| Jun 1, 2026 | 222.70 | 222.70 | 216.60 | 218.40 | 218.40 | -1.44% | - |
| May 29, 2026 | 223.10 | 224.00 | 221.60 | 221.60 | 221.60 | -0.98% | - |
| May 28, 2026 | 222.60 | 223.80 | 222.50 | 223.80 | 223.80 | 0.95% | - |
| May 27, 2026 | 226.00 | 227.00 | 221.70 | 221.70 | 221.70 | -0.63% | - |
| May 26, 2026 | 223.00 | 224.90 | 223.00 | 223.10 | 223.10 | -0.49% | - |
| May 25, 2026 | 221.90 | 224.20 | 221.90 | 224.20 | 224.20 | 1.17% | - |
| May 22, 2026 | 225.00 | 225.40 | 221.60 | 221.60 | 221.60 | -0.98% | - |
| May 21, 2026 | 225.30 | 225.60 | 223.80 | 223.80 | 223.80 | -0.36% | - |
| May 20, 2026 | 218.60 | 224.60 | 218.60 | 224.60 | 224.60 | 3.17% | - |
| May 19, 2026 | 220.20 | 221.90 | 217.70 | 217.70 | 217.70 | -1.45% | - |
| May 18, 2026 | 224.10 | 224.10 | 220.90 | 220.90 | 220.90 | -3.11% | - |
| May 15, 2026 | 232.50 | 232.50 | 227.90 | 228.00 | 228.00 | -0.57% | 51 |
| May 14, 2026 | 233.70 | 234.60 | 229.30 | 229.30 | 229.30 | -1.59% | - |
| May 13, 2026 | 230.40 | 233.00 | 230.40 | 233.00 | 233.00 | 1.30% | - |
| May 12, 2026 | 232.30 | 233.50 | 230.00 | 230.00 | 230.00 | -0.39% | - |
| May 11, 2026 | 229.30 | 230.90 | 227.60 | 230.90 | 230.90 | -0.69% | - |
| May 8, 2026 | 232.60 | 233.90 | 232.00 | 232.50 | 232.50 | 7.19% | - |