Howmet Aerospace Inc. (ETR:48Z)
Germany
· Delayed Price · Currency is EUR 220.10
+0.10 (0.05%)
At close: Feb 26, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.32% | - |
| Feb 26, 2026 | 220.50 | 220.70 | 217.80 | 220.10 | 220.10 | 0.05% | 660 |
| Feb 25, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 0.27% | 29 |
| Feb 24, 2026 | 219.50 | 219.50 | 219.40 | 219.40 | 219.40 | 1.01% | 8 |
| Feb 23, 2026 | 218.60 | 218.60 | 217.20 | 217.20 | 217.20 | -0.59% | 20 |
| Feb 20, 2026 | 214.20 | 218.50 | 213.60 | 218.50 | 218.50 | 3.36% | 93 |
| Feb 19, 2026 | 212.90 | 212.90 | 208.70 | 211.40 | 211.40 | -0.33% | 84 |
| Feb 18, 2026 | 214.30 | 214.80 | 212.10 | 212.10 | 212.10 | -0.93% | 351 |
| Feb 17, 2026 | 210.80 | 214.10 | 210.80 | 214.10 | 214.10 | 0.05% | 28 |
| Feb 16, 2026 | 212.80 | 214.00 | 212.80 | 214.00 | 214.00 | 1.76% | 245 |
| Feb 13, 2026 | 205.80 | 211.90 | 204.60 | 210.30 | 210.30 | -0.24% | 434 |
| Feb 12, 2026 | 199.55 | 214.80 | 197.00 | 210.80 | 210.80 | 9.93% | 1,399 |
| Feb 11, 2026 | 189.00 | 194.45 | 184.40 | 191.75 | 191.75 | 1.29% | 3,115 |
| Feb 10, 2026 | 188.70 | 189.75 | 188.70 | 189.30 | 189.30 | 0.13% | 4 |
| Feb 9, 2026 | 188.60 | 189.35 | 188.60 | 189.05 | 189.05 | 0.96% | 217 |
| Feb 6, 2026 | 181.05 | 187.25 | 181.05 | 187.25 | 187.25 | 5.37% | 36 |
| Feb 5, 2026 | 175.10 | 177.70 | 175.10 | 177.70 | 177.60 | 0.65% | 89 |
| Feb 4, 2026 | 180.00 | 180.75 | 176.55 | 176.55 | 176.45 | -1.64% | 61 |
| Feb 3, 2026 | 172.45 | 180.25 | 172.45 | 179.50 | 179.40 | 1.79% | 644 |
| Feb 2, 2026 | 174.95 | 176.35 | 174.30 | 176.35 | 176.25 | 0.23% | 566 |
| Jan 30, 2026 | 174.55 | 177.10 | 174.55 | 175.95 | 175.85 | 0.26% | 115 |
| Jan 29, 2026 | 177.65 | 177.65 | 173.90 | 175.50 | 175.40 | 0.11% | 267 |
| Jan 28, 2026 | 180.05 | 181.10 | 175.30 | 175.30 | 175.20 | -3.23% | 508 |
| Jan 27, 2026 | 182.05 | 182.20 | 180.35 | 181.15 | 181.05 | -0.11% | 1,044 |
| Jan 26, 2026 | 181.65 | 182.90 | 180.05 | 181.35 | 181.25 | -1.17% | 114 |
| Jan 23, 2026 | 187.10 | 187.50 | 183.10 | 183.50 | 183.39 | -1.95% | 648 |
| Jan 22, 2026 | 195.60 | 195.60 | 185.30 | 187.15 | 187.04 | -2.14% | 57 |
| Jan 21, 2026 | 190.30 | 191.25 | 189.65 | 191.25 | 191.14 | 0.98% | 225 |
| Jan 20, 2026 | 189.20 | 190.85 | 187.25 | 189.40 | 189.29 | -1.87% | 299 |
| Jan 19, 2026 | 194.05 | 194.05 | 190.00 | 193.00 | 192.89 | -0.69% | 210 |
| Jan 16, 2026 | 194.40 | 195.15 | 193.50 | 194.35 | 194.24 | -0.46% | 154 |
| Jan 15, 2026 | 189.75 | 195.40 | 189.75 | 195.25 | 195.14 | 3.83% | 240 |
| Jan 14, 2026 | 190.20 | 190.20 | 188.05 | 188.05 | 187.94 | -0.87% | 7 |
| Jan 13, 2026 | 188.05 | 190.70 | 188.05 | 189.70 | 189.59 | 0.58% | 335 |
| Jan 12, 2026 | 190.20 | 190.20 | 187.85 | 188.60 | 188.49 | 0.83% | 383 |
| Jan 9, 2026 | 182.40 | 187.25 | 182.40 | 187.05 | 186.94 | 3.74% | 72 |
| Jan 8, 2026 | 182.00 | 185.10 | 180.10 | 180.30 | 180.20 | -1.93% | 234 |
| Jan 7, 2026 | 184.50 | 184.50 | 183.85 | 183.85 | 183.74 | 0.66% | 24 |
| Jan 6, 2026 | 182.40 | 182.65 | 182.15 | 182.65 | 182.55 | 0.91% | 84 |
| Jan 5, 2026 | 182.50 | 182.65 | 180.60 | 181.00 | 180.90 | 2.61% | 187 |
| Jan 2, 2026 | 175.45 | 177.10 | 175.45 | 176.40 | 176.30 | -1.09% | 214 |
| Dec 30, 2025 | 175.90 | 178.35 | 175.90 | 178.35 | 178.25 | -0.03% | 9 |
| Dec 29, 2025 | 178.30 | 178.40 | 178.10 | 178.40 | 178.30 | 0.65% | 91 |
| Dec 23, 2025 | 176.35 | 178.20 | 176.35 | 177.25 | 177.15 | 0.82% | 399 |
| Dec 22, 2025 | 174.45 | 175.80 | 174.20 | 175.80 | 175.70 | 2.30% | 486 |
| Dec 19, 2025 | 170.85 | 171.85 | 170.85 | 171.85 | 171.75 | 5.53% | 23 |
| Dec 18, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.76 | -1.12% | 7 |
| Dec 17, 2025 | 166.20 | 166.20 | 164.70 | 164.70 | 164.61 | 0.24% | 1 |
| Dec 16, 2025 | 166.60 | 167.00 | 164.30 | 164.30 | 164.21 | -2.35% | 142 |
| Dec 15, 2025 | 170.15 | 170.40 | 168.25 | 168.25 | 168.15 | 0.30% | 23 |
| Dec 12, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.65 | 2.13% | 20 |
| Dec 11, 2025 | 163.70 | 164.35 | 163.70 | 164.25 | 164.16 | -0.15% | 65 |
| Dec 10, 2025 | 163.75 | 164.50 | 163.75 | 164.50 | 164.41 | -1.32% | 10 |
| Dec 9, 2025 | 165.75 | 166.70 | 163.85 | 166.70 | 166.60 | -0.21% | 341 |
| Dec 8, 2025 | 163.70 | 167.05 | 163.55 | 167.05 | 166.95 | 1.49% | 91 |
| Dec 5, 2025 | 168.10 | 168.10 | 164.60 | 164.60 | 164.51 | -1.94% | 92 |
| Dec 4, 2025 | 166.60 | 167.85 | 166.60 | 167.85 | 167.75 | 0.06% | 109 |
| Dec 3, 2025 | 166.30 | 167.75 | 166.30 | 167.75 | 167.65 | -0.53% | 1 |
| Dec 2, 2025 | 171.30 | 171.30 | 168.65 | 168.65 | 168.55 | -2.88% | 62 |
| Dec 1, 2025 | 175.20 | 175.20 | 173.65 | 173.65 | 173.55 | -1.50% | 50 |
| Nov 28, 2025 | 175.50 | 176.30 | 175.50 | 176.30 | 176.20 | -0.11% | 66 |
| Nov 27, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.40 | -0.48% | 4 |
| Nov 26, 2025 | 178.80 | 178.80 | 176.65 | 177.35 | 177.25 | 1.49% | 40 |
| Nov 25, 2025 | 174.90 | 174.90 | 174.75 | 174.75 | 174.65 | 0.81% | 8 |
| Nov 24, 2025 | 171.00 | 173.35 | 171.00 | 173.35 | 173.25 | 1.58% | 107 |
| Nov 21, 2025 | 173.30 | 173.30 | 170.00 | 170.65 | 170.55 | -3.26% | 44 |
| Nov 20, 2025 | 177.30 | 177.95 | 176.40 | 176.40 | 176.30 | 0.26% | 119 |
| Nov 19, 2025 | 177.05 | 177.05 | 175.95 | 175.95 | 175.85 | 2.06% | 280 |
| Nov 18, 2025 | 170.95 | 172.40 | 170.95 | 172.40 | 172.30 | -1.37% | 360 |
| Nov 17, 2025 | 177.00 | 177.00 | 174.80 | 174.80 | 174.70 | 2.73% | 179 |
| Nov 14, 2025 | 171.30 | 175.40 | 170.15 | 170.15 | 170.05 | -2.46% | 465 |
| Nov 13, 2025 | 175.90 | 175.90 | 174.00 | 174.45 | 174.35 | -3.08% | 96 |
| Nov 12, 2025 | 180.95 | 180.95 | 180.00 | 180.00 | 179.90 | 0.70% | 3 |
| Nov 11, 2025 | 182.20 | 182.20 | 178.75 | 178.75 | 178.65 | -0.58% | 113 |
| Nov 10, 2025 | 179.85 | 182.70 | 179.20 | 179.80 | 179.70 | 2.83% | 856 |
| Nov 7, 2025 | 178.10 | 178.10 | 174.85 | 174.85 | 174.75 | -2.48% | 153 |
| Nov 6, 2025 | 180.20 | 181.00 | 178.70 | 179.30 | 179.09 | -0.19% | 88 |
| Nov 5, 2025 | 180.50 | 180.50 | 179.65 | 179.65 | 179.44 | 1.44% | 14 |
| Nov 4, 2025 | 179.60 | 180.00 | 177.10 | 177.10 | 176.90 | -2.13% | 199 |
| Nov 3, 2025 | 179.45 | 181.90 | 179.45 | 180.95 | 180.74 | 1.12% | 247 |
| Oct 31, 2025 | 175.65 | 181.50 | 175.65 | 178.95 | 178.74 | 1.45% | 828 |
| Oct 30, 2025 | 177.90 | 180.70 | 169.00 | 176.40 | 176.20 | 1.00% | 1,369 |
| Oct 29, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.45 | 0.23% | - |
| Oct 28, 2025 | 174.70 | 175.00 | 174.25 | 174.25 | 174.05 | 0.37% | 302 |
| Oct 27, 2025 | 172.60 | 173.60 | 172.60 | 173.60 | 173.40 | 1.43% | 58 |
| Oct 24, 2025 | 173.00 | 173.00 | 171.15 | 171.15 | 170.95 | 1.39% | 138 |
| Oct 23, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.61 | 2.33% | - |
| Oct 22, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.76 | -2.02% | - |
| Oct 21, 2025 | 165.10 | 168.35 | 165.10 | 168.35 | 168.16 | 2.40% | 255 |
| Oct 20, 2025 | 164.75 | 164.75 | 164.40 | 164.40 | 164.21 | 2.05% | 6 |
| Oct 17, 2025 | 161.45 | 162.50 | 158.25 | 161.10 | 160.91 | -3.07% | 273 |
| Oct 16, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.01 | 1.00% | - |
| Oct 15, 2025 | 166.20 | 166.70 | 164.55 | 164.55 | 164.36 | -0.99% | 32 |
| Oct 14, 2025 | 163.45 | 166.20 | 163.40 | 166.20 | 166.01 | 2.40% | 103 |
| Oct 13, 2025 | 159.50 | 163.10 | 159.50 | 162.30 | 162.11 | 1.50% | 38 |
| Oct 10, 2025 | 163.40 | 163.40 | 158.60 | 159.90 | 159.72 | -2.74% | 100 |
| Oct 9, 2025 | 168.20 | 168.25 | 164.40 | 164.40 | 164.21 | -0.39% | 98 |
| Oct 8, 2025 | 166.60 | 166.60 | 165.05 | 165.05 | 164.86 | 1.41% | 6 |
| Oct 7, 2025 | 161.45 | 163.75 | 161.45 | 162.75 | 162.56 | 0.90% | 248 |
| Oct 6, 2025 | 163.00 | 163.05 | 160.70 | 161.30 | 161.11 | -0.68% | 82 |