Howmet Aerospace Inc. (BIT:1HWM)
Italy
· Delayed Price · Currency is EUR 167.75
-0.15 (-0.09%)
At close: Dec 4, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -1.49% | - |
| Dec 4, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -0.09% | - |
| Dec 3, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -0.24% | - |
| Dec 2, 2025 | 171.15 | 171.15 | 171.15 | 168.30 | 168.30 | -3.11% | 30 |
| Dec 1, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -1.36% | - |
| Nov 28, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.45% | - |
| Nov 27, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.06% | - |
| Nov 26, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.49% | - |
| Nov 25, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.43% | - |
| Nov 24, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 1.88% | - |
| Nov 21, 2025 | 169.50 | 169.50 | 169.50 | 170.45 | 170.45 | -4.11% | 6 |
| Nov 20, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0.85% | - |
| Nov 19, 2025 | 171.20 | 171.20 | 171.20 | 176.25 | 176.25 | 2.20% | 1 |
| Nov 18, 2025 | 170.45 | 170.45 | 170.45 | 172.45 | 172.45 | -1.49% | 18 |
| Nov 17, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.57% | - |
| Nov 14, 2025 | 169.10 | 169.10 | 169.10 | 176.05 | 176.05 | 0.86% | 57 |
| Nov 13, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -2.78% | - |
| Nov 12, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 0.50% | - |
| Nov 11, 2025 | 178.25 | 178.25 | 178.10 | 178.65 | 178.65 | -0.31% | 110 |
| Nov 10, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 2.61% | - |
| Nov 7, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -2.59% | - |
| Nov 6, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.03% | - |
| Nov 5, 2025 | 178.50 | 180.10 | 178.50 | 179.35 | 179.25 | 1.27% | 110 |
| Nov 4, 2025 | 175.95 | 178.10 | 175.95 | 177.10 | 177.00 | -1.88% | 28 |
| Nov 3, 2025 | 181.80 | 181.80 | 181.80 | 180.50 | 180.40 | 0.92% | 70 |
| Oct 31, 2025 | 178.75 | 178.75 | 178.75 | 178.85 | 178.75 | 0.93% | - |
| Oct 30, 2025 | 169.85 | 182.70 | 169.85 | 177.20 | 177.10 | 1.46% | 4 |
| Oct 29, 2025 | 173.00 | 173.00 | 173.00 | 174.65 | 174.55 | 0.52% | 32 |
| Oct 28, 2025 | 173.65 | 173.65 | 173.65 | 173.75 | 173.65 | 0.09% | - |
| Oct 27, 2025 | 173.50 | 173.50 | 173.50 | 173.60 | 173.50 | 1.40% | - |
| Oct 24, 2025 | 171.10 | 171.10 | 171.10 | 171.20 | 171.10 | 1.39% | - |
| Oct 23, 2025 | 168.75 | 168.75 | 168.75 | 168.85 | 168.75 | 2.77% | - |
| Oct 22, 2025 | 164.21 | 164.21 | 164.21 | 164.30 | 164.20 | -1.59% | - |
| Oct 21, 2025 | 166.85 | 166.85 | 166.85 | 166.95 | 166.85 | 1.83% | - |
| Oct 20, 2025 | 162.10 | 162.10 | 162.10 | 163.95 | 163.85 | 1.58% | 1 |
| Oct 17, 2025 | 161.31 | 161.31 | 161.31 | 161.40 | 161.31 | -2.57% | - |
| Oct 16, 2025 | 165.55 | 165.55 | 165.55 | 165.65 | 165.55 | 0.55% | - |
| Oct 15, 2025 | 164.65 | 164.65 | 164.65 | 164.75 | 164.65 | -0.99% | - |
| Oct 14, 2025 | 166.30 | 166.30 | 166.30 | 166.40 | 166.30 | 2.56% | - |
| Oct 13, 2025 | 162.16 | 162.16 | 162.16 | 162.25 | 162.16 | 1.18% | - |
| Oct 10, 2025 | 160.26 | 160.26 | 160.26 | 160.35 | 160.26 | -2.67% | - |
| Oct 9, 2025 | 164.65 | 164.65 | 164.65 | 164.75 | 164.65 | -0.21% | - |
| Oct 8, 2025 | 168.15 | 168.15 | 164.50 | 165.10 | 165.00 | 1.44% | 80 |
| Oct 7, 2025 | 162.66 | 162.66 | 162.66 | 162.75 | 162.66 | 0.93% | - |
| Oct 6, 2025 | 163.65 | 163.65 | 163.65 | 161.25 | 161.16 | -1.38% | 20 |
| Oct 3, 2025 | 163.41 | 163.41 | 163.41 | 163.50 | 163.41 | -0.24% | - |
| Oct 2, 2025 | 163.81 | 163.81 | 163.81 | 163.90 | 163.80 | -2.73% | - |
| Oct 1, 2025 | 168.40 | 168.40 | 168.40 | 168.50 | 168.40 | 1.60% | - |
| Sep 30, 2025 | 161.70 | 161.70 | 161.70 | 165.85 | 165.75 | -0.12% | 6 |
| Sep 29, 2025 | 166.00 | 166.00 | 166.00 | 166.05 | 165.95 | 0.58% | 6 |
| Sep 26, 2025 | 163.35 | 164.00 | 163.35 | 165.10 | 165.00 | 2.20% | 92 |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 161.55 | 161.46 | -1.67% | 7 |
| Sep 24, 2025 | 165.65 | 165.65 | 165.65 | 164.30 | 164.20 | 1.80% | 8 |
| Sep 23, 2025 | 161.31 | 161.31 | 161.31 | 161.40 | 161.31 | -0.37% | - |
| Sep 22, 2025 | 161.91 | 161.91 | 161.91 | 162.00 | 161.91 | 0.22% | - |
| Sep 19, 2025 | 161.56 | 161.56 | 161.56 | 161.65 | 161.56 | 0.97% | - |
| Sep 18, 2025 | 160.01 | 160.01 | 160.01 | 160.10 | 160.01 | 1.59% | - |
| Sep 17, 2025 | 159.90 | 159.90 | 157.65 | 157.60 | 157.51 | -0.28% | 52 |
| Sep 16, 2025 | 160.10 | 160.10 | 157.65 | 158.05 | 157.96 | -1.71% | 155 |
| Sep 15, 2025 | 160.71 | 160.71 | 160.71 | 160.80 | 160.71 | 1.16% | - |
| Sep 12, 2025 | 158.86 | 158.86 | 158.86 | 158.95 | 158.86 | 1.37% | - |
| Sep 11, 2025 | 156.71 | 156.71 | 156.71 | 156.80 | 156.71 | 0.58% | - |
| Sep 10, 2025 | 155.81 | 155.81 | 155.81 | 155.90 | 155.81 | 3.52% | - |
| Sep 9, 2025 | 150.51 | 150.51 | 150.51 | 150.60 | 150.51 | -1.57% | - |
| Sep 8, 2025 | 152.91 | 152.91 | 152.91 | 153.00 | 152.91 | 2.79% | - |
| Sep 5, 2025 | 148.76 | 148.76 | 148.76 | 148.85 | 148.76 | -3.56% | - |
| Sep 4, 2025 | 154.26 | 154.26 | 154.26 | 154.35 | 154.26 | 3.83% | - |
| Sep 3, 2025 | 148.56 | 148.56 | 148.56 | 148.65 | 148.56 | 0.03% | - |
| Sep 2, 2025 | 148.00 | 148.00 | 148.00 | 148.60 | 148.51 | 0.07% | 20 |
| Sep 1, 2025 | 148.41 | 148.41 | 148.41 | 148.50 | 148.41 | 0.03% | - |
| Aug 29, 2025 | 151.00 | 151.00 | 151.00 | 148.45 | 148.36 | -1.92% | 7 |
| Aug 28, 2025 | 151.26 | 151.26 | 151.26 | 151.35 | 151.26 | -0.26% | - |
| Aug 27, 2025 | 151.66 | 151.66 | 151.66 | 151.75 | 151.66 | 1.61% | - |
| Aug 26, 2025 | 149.26 | 149.26 | 149.26 | 149.35 | 149.26 | 1.19% | - |
| Aug 25, 2025 | 148.15 | 148.15 | 148.15 | 147.60 | 147.51 | -0.07% | 1 |
| Aug 22, 2025 | 147.61 | 147.61 | 147.61 | 147.70 | 147.61 | -0.94% | - |
| Aug 21, 2025 | 149.01 | 149.01 | 149.01 | 149.10 | 149.01 | 1.08% | - |
| Aug 20, 2025 | 146.20 | 146.60 | 146.20 | 147.50 | 147.41 | -0.84% | 22 |
| Aug 19, 2025 | 150.05 | 150.05 | 150.05 | 148.75 | 148.66 | 0.54% | 18 |
| Aug 18, 2025 | 147.86 | 147.86 | 147.86 | 147.95 | 147.86 | -2.38% | - |
| Aug 14, 2025 | 151.46 | 151.46 | 151.46 | 151.55 | 151.46 | 2.12% | - |
| Aug 13, 2025 | 155.60 | 155.60 | 148.00 | 148.40 | 148.31 | -3.98% | 36 |
| Aug 12, 2025 | 154.46 | 154.46 | 154.46 | 154.55 | 154.46 | -0.42% | - |
| Aug 11, 2025 | 155.11 | 155.11 | 155.11 | 155.20 | 155.11 | -0.54% | - |
| Aug 8, 2025 | 155.96 | 155.96 | 155.96 | 156.05 | 155.96 | -0.22% | - |
| Aug 7, 2025 | 156.31 | 156.31 | 156.31 | 156.40 | 156.31 | - | - |
| Aug 6, 2025 | 156.21 | 156.21 | 156.21 | 156.40 | 156.21 | 1.46% | - |
| Aug 5, 2025 | 153.96 | 153.96 | 153.96 | 154.15 | 153.96 | -2.71% | - |
| Aug 4, 2025 | 161.35 | 161.35 | 161.25 | 158.45 | 158.25 | 0.35% | 6 |
| Aug 1, 2025 | 149.60 | 154.75 | 149.60 | 157.90 | 157.70 | 1.22% | 20 |
| Jul 31, 2025 | 167.40 | 167.40 | 155.95 | 156.00 | 155.81 | -6.50% | 92 |
| Jul 30, 2025 | 164.25 | 164.25 | 164.20 | 166.85 | 166.64 | 1.55% | 150 |
| Jul 29, 2025 | 163.95 | 163.95 | 163.95 | 164.30 | 164.10 | 1.70% | 10 |
| Jul 28, 2025 | 161.35 | 161.35 | 161.35 | 161.55 | 161.35 | -0.19% | - |
| Jul 25, 2025 | 161.65 | 161.65 | 161.65 | 161.85 | 161.65 | 1.82% | - |
| Jul 24, 2025 | 158.75 | 158.75 | 158.75 | 158.95 | 158.75 | 0.76% | - |
| Jul 23, 2025 | 157.65 | 157.65 | 157.65 | 157.75 | 157.55 | 0.54% | 31 |
| Jul 22, 2025 | 156.71 | 156.71 | 156.71 | 156.90 | 156.71 | -3.18% | - |
| Jul 21, 2025 | 164.90 | 164.90 | 164.90 | 162.05 | 161.85 | -0.86% | 15 |
| Jul 18, 2025 | 163.55 | 163.55 | 163.55 | 163.45 | 163.25 | 1.05% | 10 |