Howmet Aerospace Inc. (BIT:1HWM)
Italy
· Delayed Price · Currency is EUR 221.20
-1.50 (-0.67%)
At close: Mar 4, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 219.70 | 219.70 | 219.70 | 221.20 | 221.20 | -0.67% | 82 |
| Mar 3, 2026 | 224.50 | 224.50 | 224.50 | 222.70 | 222.70 | -1.63% | 50 |
| Mar 2, 2026 | 224.40 | 228.30 | 223.60 | 226.40 | 226.40 | 2.63% | 203 |
| Feb 27, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.27% | - |
| Feb 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.36% | - |
| Feb 24, 2026 | 220.00 | 220.00 | 207.30 | 219.20 | 219.20 | -1.75% | 171 |
| Feb 23, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 1.97% | - |
| Feb 20, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 3.50% | - |
| Feb 19, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -0.28% | - |
| Feb 18, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.26% | - |
| Feb 17, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 1.42% | - |
| Feb 16, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 0.62% | - |
| Feb 13, 2026 | 204.90 | 215.60 | 204.90 | 210.40 | 210.40 | 0.72% | 48 |
| Feb 12, 2026 | 203.40 | 203.40 | 203.40 | 208.90 | 208.90 | 6.88% | 7 |
| Feb 11, 2026 | 187.05 | 187.05 | 187.05 | 195.45 | 195.45 | 3.25% | 16 |
| Feb 10, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -0.03% | - |
| Feb 9, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 1.20% | - |
| Feb 6, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 5.59% | - |
| Feb 5, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.08% | - |
| Feb 4, 2026 | 178.40 | 178.40 | 178.40 | 177.35 | 177.25 | -1.23% | 70 |
| Feb 3, 2026 | 178.55 | 178.55 | 178.55 | 179.55 | 179.45 | 1.93% | 55 |
| Feb 2, 2026 | 176.05 | 176.05 | 176.05 | 176.15 | 176.05 | 0.37% | - |
| Jan 30, 2026 | 175.40 | 175.40 | 175.40 | 175.50 | 175.40 | -0.20% | - |
| Jan 29, 2026 | 175.55 | 175.55 | 175.55 | 175.85 | 175.75 | 0.26% | 19 |
| Jan 28, 2026 | 175.30 | 175.30 | 175.30 | 175.40 | 175.30 | -3.36% | - |
| Jan 27, 2026 | 180.55 | 180.55 | 180.55 | 181.50 | 181.40 | 0.22% | 2 |
| Jan 26, 2026 | 181.90 | 181.90 | 181.90 | 181.10 | 181.00 | -1.42% | 13 |
| Jan 23, 2026 | 183.60 | 183.60 | 183.60 | 183.70 | 183.60 | -1.55% | - |
| Jan 22, 2026 | 186.49 | 186.49 | 186.49 | 186.60 | 186.49 | -2.46% | - |
| Jan 21, 2026 | 191.19 | 191.19 | 191.19 | 191.30 | 191.19 | 0.95% | - |
| Jan 20, 2026 | 188.50 | 188.50 | 188.50 | 189.50 | 189.39 | 0.05% | 70 |
| Jan 19, 2026 | 213.00 | 213.00 | 193.00 | 189.40 | 189.29 | -2.27% | 240 |
| Jan 16, 2026 | 195.00 | 195.00 | 193.00 | 193.80 | 193.69 | -0.77% | 20 |
| Jan 15, 2026 | 194.00 | 194.00 | 193.00 | 195.30 | 195.19 | 3.63% | 15 |
| Jan 14, 2026 | 188.40 | 188.40 | 187.00 | 188.45 | 188.34 | -0.53% | 10 |
| Jan 13, 2026 | 191.55 | 191.55 | 190.00 | 189.45 | 189.34 | 0.56% | 35 |
| Jan 12, 2026 | 190.25 | 190.25 | 188.70 | 188.40 | 188.29 | 0.67% | 12 |
| Jan 9, 2026 | 187.04 | 187.04 | 187.04 | 187.15 | 187.04 | 3.66% | - |
| Jan 8, 2026 | 185.25 | 185.25 | 183.00 | 180.55 | 180.45 | -2.03% | 55 |
| Jan 7, 2026 | 184.20 | 184.20 | 184.20 | 184.30 | 184.19 | 0.96% | - |
| Jan 6, 2026 | 181.55 | 181.55 | 181.15 | 182.55 | 182.45 | 0.61% | 31 |
| Jan 5, 2026 | 181.35 | 181.35 | 181.35 | 181.45 | 181.35 | 2.69% | - |
| Jan 2, 2026 | 174.65 | 176.60 | 174.65 | 176.70 | 176.60 | -0.11% | 63 |
| Dec 30, 2025 | 187.35 | 187.35 | 174.15 | 176.90 | 176.80 | -0.90% | 109 |
| Dec 29, 2025 | 170.50 | 179.05 | 170.50 | 178.50 | 178.40 | 0.79% | 26 |
| Dec 23, 2025 | 177.00 | 177.00 | 177.00 | 177.10 | 177.00 | 0.74% | - |
| Dec 22, 2025 | 173.85 | 173.85 | 173.85 | 175.80 | 175.70 | 2.39% | 10 |
| Dec 19, 2025 | 170.00 | 172.00 | 170.00 | 171.70 | 171.60 | 1.03% | 90 |
| Dec 18, 2025 | 169.85 | 169.85 | 169.85 | 169.95 | 169.85 | 2.60% | - |
| Dec 17, 2025 | 165.60 | 165.60 | 165.60 | 165.65 | 165.56 | 0.88% | 1 |
| Dec 16, 2025 | 164.11 | 164.11 | 164.11 | 164.20 | 164.11 | -0.27% | - |
| Dec 15, 2025 | 164.56 | 164.56 | 164.56 | 164.65 | 164.56 | -1.96% | - |
| Dec 12, 2025 | 167.85 | 167.85 | 167.85 | 167.95 | 167.85 | 2.31% | - |
| Dec 11, 2025 | 164.60 | 164.60 | 163.90 | 164.15 | 164.06 | -0.06% | 16 |
| Dec 10, 2025 | 164.16 | 164.16 | 164.16 | 164.25 | 164.16 | -1.53% | - |
| Dec 9, 2025 | 166.71 | 166.71 | 166.71 | 166.80 | 166.70 | -2.40% | - |
| Dec 8, 2025 | 170.80 | 170.80 | 170.80 | 170.90 | 170.80 | 3.42% | - |
| Dec 5, 2025 | 165.16 | 165.16 | 165.16 | 165.25 | 165.16 | -1.49% | - |
| Dec 4, 2025 | 167.65 | 167.65 | 167.65 | 167.75 | 167.65 | -0.09% | - |
| Dec 3, 2025 | 167.80 | 167.80 | 167.80 | 167.90 | 167.80 | -0.24% | - |
| Dec 2, 2025 | 171.15 | 171.15 | 171.15 | 168.30 | 168.20 | -3.11% | 30 |
| Dec 1, 2025 | 173.60 | 173.60 | 173.60 | 173.70 | 173.60 | -1.36% | - |
| Nov 28, 2025 | 176.00 | 176.00 | 176.00 | 176.10 | 176.00 | -0.45% | - |
| Nov 27, 2025 | 176.80 | 176.80 | 176.80 | 176.90 | 176.80 | -0.06% | - |
| Nov 26, 2025 | 176.90 | 176.90 | 176.90 | 177.00 | 176.90 | 1.49% | - |
| Nov 25, 2025 | 174.30 | 174.30 | 174.30 | 174.40 | 174.30 | 0.43% | - |
| Nov 24, 2025 | 173.55 | 173.55 | 173.55 | 173.65 | 173.55 | 1.88% | - |
| Nov 21, 2025 | 169.50 | 169.50 | 169.50 | 170.45 | 170.35 | -4.11% | 6 |
| Nov 20, 2025 | 177.65 | 177.65 | 177.65 | 177.75 | 177.65 | 0.85% | - |
| Nov 19, 2025 | 171.20 | 171.20 | 171.20 | 176.25 | 176.15 | 2.20% | 1 |
| Nov 18, 2025 | 170.45 | 170.45 | 170.45 | 172.45 | 172.35 | -1.49% | 18 |
| Nov 17, 2025 | 174.95 | 174.95 | 174.95 | 175.05 | 174.95 | -0.57% | - |
| Nov 14, 2025 | 169.10 | 169.10 | 169.10 | 176.05 | 175.95 | 0.86% | 57 |
| Nov 13, 2025 | 174.45 | 174.45 | 174.45 | 174.55 | 174.45 | -2.78% | - |
| Nov 12, 2025 | 179.45 | 179.45 | 179.45 | 179.55 | 179.45 | 0.50% | - |
| Nov 11, 2025 | 178.25 | 178.25 | 178.10 | 178.65 | 178.55 | -0.31% | 110 |
| Nov 10, 2025 | 179.10 | 179.10 | 179.10 | 179.20 | 179.10 | 2.61% | - |
| Nov 7, 2025 | 174.55 | 174.55 | 174.55 | 174.65 | 174.55 | -2.59% | - |
| Nov 6, 2025 | 179.20 | 179.20 | 179.20 | 179.30 | 179.20 | -0.03% | - |
| Nov 5, 2025 | 178.50 | 180.10 | 178.50 | 179.35 | 179.14 | 1.27% | 110 |
| Nov 4, 2025 | 175.95 | 178.10 | 175.95 | 177.10 | 176.90 | -1.88% | 28 |
| Nov 3, 2025 | 181.80 | 181.80 | 181.80 | 180.50 | 180.29 | 0.92% | 70 |
| Oct 31, 2025 | 178.64 | 178.64 | 178.64 | 178.85 | 178.64 | 0.93% | - |
| Oct 30, 2025 | 169.85 | 182.70 | 169.85 | 177.20 | 177.00 | 1.46% | 4 |
| Oct 29, 2025 | 173.00 | 173.00 | 173.00 | 174.65 | 174.45 | 0.52% | 32 |
| Oct 28, 2025 | 173.55 | 173.55 | 173.55 | 173.75 | 173.55 | 0.09% | - |
| Oct 27, 2025 | 173.40 | 173.40 | 173.40 | 173.60 | 173.40 | 1.40% | - |
| Oct 24, 2025 | 171.00 | 171.00 | 171.00 | 171.20 | 171.00 | 1.39% | - |
| Oct 23, 2025 | 168.66 | 168.66 | 168.66 | 168.85 | 168.66 | 2.77% | - |
| Oct 22, 2025 | 164.11 | 164.11 | 164.11 | 164.30 | 164.11 | -1.59% | - |
| Oct 21, 2025 | 166.76 | 166.76 | 166.76 | 166.95 | 166.76 | 1.83% | - |
| Oct 20, 2025 | 162.10 | 162.10 | 162.10 | 163.95 | 163.76 | 1.58% | 1 |
| Oct 17, 2025 | 161.21 | 161.21 | 161.21 | 161.40 | 161.21 | -2.57% | - |
| Oct 16, 2025 | 165.46 | 165.46 | 165.46 | 165.65 | 165.46 | 0.55% | - |
| Oct 15, 2025 | 164.56 | 164.56 | 164.56 | 164.75 | 164.56 | -0.99% | - |
| Oct 14, 2025 | 166.21 | 166.21 | 166.21 | 166.40 | 166.21 | 2.56% | - |
| Oct 13, 2025 | 162.06 | 162.06 | 162.06 | 162.25 | 162.06 | 1.18% | - |
| Oct 10, 2025 | 160.17 | 160.17 | 160.17 | 160.35 | 160.17 | -2.67% | - |
| Oct 9, 2025 | 164.56 | 164.56 | 164.56 | 164.75 | 164.56 | -0.21% | - |