Howmet Aerospace Inc. (VIE:HWM)
Austria · Delayed Price · Currency is EUR 215.90
-2.50 (-1.14%)
At close: Jun 2, 2026
VIE:HWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 6, 2026 | 207.90 | 217.00 | 207.70 | 217.00 | 216.90 | 3.88% | - |
| May 5, 2026 | 205.70 | 208.90 | 205.70 | 208.90 | 208.80 | 2.45% | - |
| May 4, 2026 | 205.10 | 205.20 | 203.90 | 203.90 | 203.80 | -1.07% | - |
| Apr 30, 2026 | 200.80 | 206.10 | 200.80 | 206.10 | 206.00 | 2.23% | - |
| Apr 29, 2026 | 206.20 | 206.40 | 201.60 | 201.60 | 201.51 | -1.37% | - |
| Apr 28, 2026 | 206.80 | 207.00 | 204.40 | 204.40 | 204.30 | -0.24% | - |
| Apr 27, 2026 | 207.40 | 207.40 | 204.90 | 204.90 | 204.80 | -0.53% | - |
| Apr 24, 2026 | 211.90 | 211.90 | 206.00 | 206.00 | 205.90 | -3.74% | - |
| Apr 23, 2026 | 203.60 | 214.00 | 203.60 | 214.00 | 213.90 | 5.47% | - |
| Apr 22, 2026 | 212.60 | 213.00 | 202.90 | 202.90 | 202.80 | -3.24% | - |
| Apr 21, 2026 | 217.60 | 218.00 | 209.70 | 209.70 | 209.60 | -3.54% | - |
| Apr 20, 2026 | 216.30 | 217.90 | 216.20 | 217.40 | 217.30 | -0.23% | - |
| Apr 17, 2026 | 211.10 | 217.90 | 210.60 | 217.90 | 217.80 | 2.59% | - |
| Apr 16, 2026 | 214.70 | 215.70 | 212.40 | 212.40 | 212.30 | -0.93% | - |
| Apr 15, 2026 | 219.40 | 219.40 | 214.40 | 214.40 | 214.30 | -2.55% | - |
| Apr 14, 2026 | 216.80 | 220.00 | 216.80 | 220.00 | 219.90 | 2.90% | - |
| Apr 13, 2026 | 213.10 | 216.00 | 213.10 | 213.80 | 213.70 | -1.34% | - |
| Apr 10, 2026 | 217.80 | 217.80 | 215.80 | 216.70 | 216.60 | 0.51% | - |
| Apr 9, 2026 | 213.60 | 215.60 | 213.60 | 215.60 | 215.50 | 0.51% | - |
| Apr 8, 2026 | 207.50 | 214.50 | 207.50 | 214.50 | 214.40 | 5.72% | - |
| Apr 7, 2026 | 203.80 | 203.90 | 202.20 | 202.90 | 202.80 | -0.64% | - |
| Apr 2, 2026 | 204.70 | 204.90 | 202.80 | 204.20 | 204.10 | -0.15% | - |
| Apr 1, 2026 | 200.70 | 204.50 | 200.30 | 204.50 | 204.40 | 2.53% | - |
| Mar 31, 2026 | 195.90 | 199.45 | 194.55 | 199.45 | 199.36 | 1.50% | - |
| Mar 30, 2026 | 198.95 | 200.30 | 196.50 | 196.50 | 196.41 | -1.16% | - |
| Mar 27, 2026 | 201.00 | 201.00 | 198.45 | 198.80 | 198.71 | -1.29% | - |
| Mar 26, 2026 | 207.60 | 207.60 | 201.40 | 201.40 | 201.31 | -3.45% | - |
| Mar 25, 2026 | 209.20 | 209.30 | 208.20 | 208.60 | 208.50 | 1.71% | - |
| Mar 24, 2026 | 204.10 | 205.10 | 203.10 | 205.10 | 205.00 | -0.19% | - |
| Mar 23, 2026 | 197.90 | 206.20 | 197.90 | 205.50 | 205.40 | 2.65% | 28 |
| Mar 20, 2026 | 202.80 | 202.80 | 198.15 | 200.20 | 200.11 | -1.86% | - |
| Mar 19, 2026 | 210.90 | 210.90 | 204.00 | 204.00 | 203.90 | -3.64% | - |
| Mar 18, 2026 | 209.80 | 212.10 | 209.30 | 211.70 | 211.60 | 1.83% | - |