Howmet Aerospace Inc. (ETR:48Z)
Germany
· Delayed Price · Currency is EUR 204.50
-0.50 (-0.24%)
At close: Apr 28, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 206.70 | 206.70 | 204.00 | 205.00 | 205.00 | -0.58% | 43 |
| Apr 24, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 0.24% | - |
| Apr 23, 2026 | 204.90 | 206.70 | 203.70 | 205.70 | 205.70 | 1.68% | 50 |
| Apr 22, 2026 | 205.00 | 205.30 | 202.30 | 202.30 | 202.30 | -3.94% | 54 |
| Apr 21, 2026 | 214.00 | 214.00 | 210.60 | 210.60 | 210.60 | -3.22% | 710 |
| Apr 20, 2026 | 215.50 | 218.00 | 215.50 | 217.60 | 217.60 | -0.27% | 199 |
| Apr 17, 2026 | 211.40 | 218.50 | 211.00 | 218.20 | 218.20 | 2.63% | 3,369 |
| Apr 16, 2026 | 214.30 | 215.70 | 212.60 | 212.60 | 212.60 | -1.07% | 56 |
| Apr 15, 2026 | 218.10 | 218.10 | 214.90 | 214.90 | 214.90 | -2.36% | 64 |
| Apr 14, 2026 | 216.20 | 220.10 | 216.20 | 220.10 | 220.10 | 2.85% | 116 |
| Apr 13, 2026 | 216.40 | 216.40 | 214.00 | 214.00 | 214.00 | -1.25% | 117 |
| Apr 10, 2026 | 217.20 | 217.20 | 215.40 | 216.70 | 216.70 | 0.28% | 62 |
| Apr 9, 2026 | 213.40 | 216.10 | 213.40 | 216.10 | 216.10 | 0.70% | 30 |
| Apr 8, 2026 | 207.60 | 215.40 | 207.60 | 214.60 | 214.60 | 6.03% | 225 |
| Apr 7, 2026 | 204.60 | 204.70 | 202.40 | 202.40 | 202.40 | -0.93% | 81 |
| Apr 2, 2026 | 203.40 | 204.30 | 203.40 | 204.30 | 204.30 | -0.24% | 45 |
| Apr 1, 2026 | 199.50 | 204.80 | 199.50 | 204.80 | 204.80 | 2.71% | 25 |
| Mar 31, 2026 | 194.05 | 199.40 | 194.00 | 199.40 | 199.40 | 1.37% | 76 |
| Mar 30, 2026 | 197.90 | 197.90 | 196.70 | 196.70 | 196.70 | -1.03% | 20 |
| Mar 27, 2026 | 201.10 | 201.20 | 198.75 | 198.75 | 198.75 | -1.12% | 61 |
| Mar 26, 2026 | 209.30 | 209.30 | 201.00 | 201.00 | 201.00 | -3.69% | 27 |
| Mar 25, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.85% | - |
| Mar 24, 2026 | 202.70 | 204.90 | 202.70 | 204.90 | 204.90 | -0.53% | 68 |
| Mar 23, 2026 | 197.50 | 206.00 | 197.50 | 206.00 | 206.00 | 3.03% | 13 |
| Mar 20, 2026 | 201.80 | 202.50 | 199.95 | 199.95 | 199.95 | -1.45% | 20 |
| Mar 19, 2026 | 210.00 | 210.00 | 202.90 | 202.90 | 202.90 | -4.20% | 5 |
| Mar 18, 2026 | 213.00 | 213.00 | 211.80 | 211.80 | 211.80 | 1.83% | 85 |
| Mar 17, 2026 | 208.40 | 210.40 | 207.00 | 208.00 | 208.00 | -0.38% | 34 |
| Mar 16, 2026 | 207.00 | 208.80 | 207.00 | 208.80 | 208.80 | -0.05% | 18 |
| Mar 13, 2026 | 213.50 | 213.50 | 206.70 | 208.90 | 208.90 | -1.83% | 145 |
| Mar 12, 2026 | 210.60 | 212.80 | 210.00 | 212.80 | 212.80 | -1.94% | 11 |
| Mar 11, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.78% | - |
| Mar 10, 2026 | 220.40 | 220.40 | 218.30 | 218.70 | 218.70 | 1.53% | 90 |
| Mar 9, 2026 | 214.80 | 215.40 | 213.60 | 215.40 | 215.40 | -0.19% | 293 |
| Mar 6, 2026 | 223.70 | 223.70 | 214.00 | 215.80 | 215.80 | -1.51% | 60 |
| Mar 5, 2026 | 224.70 | 224.70 | 219.10 | 219.10 | 219.10 | -0.77% | 56 |
| Mar 4, 2026 | 223.10 | 223.10 | 220.00 | 220.80 | 220.80 | -0.99% | 174 |
| Mar 3, 2026 | 224.90 | 226.30 | 222.50 | 223.00 | 223.00 | -1.50% | 232 |
| Mar 2, 2026 | 224.60 | 228.70 | 223.80 | 226.40 | 226.40 | 2.54% | 189 |
| 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 |