Howmet Aerospace Inc. (VIE:HWM)
Austria
· Delayed Price · Currency is EUR 215.70
-3.30 (-1.51%)
At close: Mar 6, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 218.50 | 218.50 | 215.70 | 215.70 | 215.70 | -1.51% | - |
| Mar 5, 2026 | 223.30 | 224.00 | 219.00 | 219.00 | 219.00 | -1.53% | - |
| Mar 4, 2026 | 221.80 | 224.10 | 221.80 | 222.40 | 222.40 | -0.13% | - |
| Mar 3, 2026 | 225.30 | 226.90 | 222.70 | 222.70 | 222.70 | -1.68% | - |
| Mar 2, 2026 | 224.50 | 226.50 | 224.40 | 226.50 | 226.50 | 2.63% | - |
| Feb 27, 2026 | 219.60 | 220.70 | 219.60 | 220.70 | 220.70 | 0.27% | - |
| Feb 26, 2026 | 219.10 | 220.80 | 219.10 | 220.10 | 220.10 | 0.05% | - |
| Feb 25, 2026 | 221.70 | 222.80 | 220.00 | 220.00 | 220.00 | 0.32% | - |
| Feb 24, 2026 | 218.20 | 219.30 | 217.40 | 219.30 | 219.30 | 1.01% | - |
| Feb 23, 2026 | 217.20 | 218.40 | 217.10 | 217.10 | 217.10 | -0.50% | - |
| Feb 20, 2026 | 215.40 | 218.20 | 215.00 | 218.20 | 218.20 | 3.22% | 55 |
| Feb 19, 2026 | 212.60 | 212.60 | 210.60 | 211.40 | 211.40 | -0.28% | - |
| Feb 18, 2026 | 213.10 | 214.70 | 212.00 | 212.00 | 212.00 | -0.98% | - |
| Feb 17, 2026 | 211.40 | 214.10 | 207.70 | 214.10 | 214.10 | 1.23% | - |
| Feb 16, 2026 | 211.50 | 212.90 | 211.50 | 211.50 | 211.50 | 0.57% | - |
| Feb 13, 2026 | 204.50 | 210.30 | 204.50 | 210.30 | 210.30 | -0.33% | - |
| Feb 12, 2026 | 199.15 | 211.00 | 198.45 | 211.00 | 211.00 | 11.73% | - |
| Feb 11, 2026 | 189.00 | 189.00 | 188.05 | 188.85 | 188.85 | -0.24% | - |
| Feb 10, 2026 | 188.30 | 189.75 | 188.30 | 189.30 | 189.30 | 0.03% | - |
| Feb 9, 2026 | 188.45 | 189.25 | 187.15 | 189.25 | 189.25 | 1.10% | - |
| Feb 6, 2026 | 177.55 | 187.20 | 177.55 | 187.20 | 187.20 | 5.79% | - |
| Feb 4, 2026 | 180.90 | 181.35 | 176.95 | 176.95 | 176.85 | -1.42% | - |
| Feb 3, 2026 | 176.10 | 179.50 | 176.10 | 179.50 | 179.40 | 1.84% | - |
| Feb 2, 2026 | 173.75 | 176.25 | 173.60 | 176.25 | 176.15 | 0.46% | - |
| Jan 30, 2026 | 174.20 | 175.45 | 174.10 | 175.45 | 175.35 | -0.31% | - |
| Jan 29, 2026 | 176.10 | 177.15 | 176.00 | 176.00 | 175.90 | 0.40% | - |
| Jan 28, 2026 | 179.40 | 180.55 | 175.30 | 175.30 | 175.20 | -3.23% | - |
| Jan 27, 2026 | 182.30 | 182.30 | 180.70 | 181.15 | 181.05 | - | - |
| Jan 26, 2026 | 181.05 | 182.05 | 180.65 | 181.15 | 181.05 | -1.33% | - |
| Jan 23, 2026 | 186.55 | 186.55 | 183.60 | 183.60 | 183.49 | -1.79% | - |
| Jan 22, 2026 | 192.70 | 193.65 | 186.95 | 186.95 | 186.84 | -2.20% | - |
| Jan 21, 2026 | 188.60 | 191.15 | 188.45 | 191.15 | 191.04 | 0.82% | - |
| Jan 20, 2026 | 189.85 | 190.45 | 187.30 | 189.60 | 189.49 | 0.13% | - |
| Jan 19, 2026 | 191.90 | 191.90 | 189.15 | 189.35 | 189.24 | -2.45% | - |
| Jan 16, 2026 | 194.05 | 194.45 | 193.70 | 194.10 | 193.99 | -0.46% | - |
| Jan 15, 2026 | 189.35 | 195.00 | 189.35 | 195.00 | 194.89 | 3.50% | - |
| Jan 14, 2026 | 188.85 | 189.00 | 188.25 | 188.40 | 188.29 | -0.66% | - |
| Jan 13, 2026 | 188.55 | 190.25 | 188.20 | 189.65 | 189.54 | 0.64% | - |
| Jan 12, 2026 | 188.55 | 188.55 | 187.95 | 188.45 | 188.34 | 0.67% | - |
| Jan 9, 2026 | 179.90 | 187.20 | 179.90 | 187.20 | 187.09 | 3.68% | - |
| Jan 8, 2026 | 181.00 | 184.15 | 180.55 | 180.55 | 180.45 | -1.98% | 29 |
| Jan 7, 2026 | 184.00 | 184.80 | 183.15 | 184.20 | 184.09 | 0.93% | - |
| Jan 6, 2026 | 182.30 | 182.55 | 181.90 | 182.50 | 182.40 | 0.66% | - |
| Jan 5, 2026 | 181.30 | 183.35 | 181.30 | 181.30 | 181.20 | 2.81% | - |
| Jan 2, 2026 | 174.60 | 176.35 | 174.60 | 176.35 | 176.25 | -1.07% | - |
| Dec 30, 2025 | 177.85 | 178.25 | 177.85 | 178.25 | 178.15 | -0.14% | - |
| Dec 29, 2025 | 179.65 | 180.15 | 178.50 | 178.50 | 178.40 | 0.85% | - |
| Dec 23, 2025 | 177.35 | 177.35 | 176.90 | 177.00 | 176.90 | 0.63% | - |
| Dec 22, 2025 | 174.45 | 175.90 | 174.45 | 175.90 | 175.80 | 2.51% | - |
| Dec 19, 2025 | 169.00 | 171.60 | 169.00 | 171.60 | 171.50 | 1.09% | - |
| Dec 18, 2025 | 162.75 | 169.75 | 162.70 | 169.75 | 169.65 | 2.72% | - |
| Dec 17, 2025 | 166.70 | 167.20 | 165.25 | 165.25 | 165.15 | 0.70% | - |
| Dec 16, 2025 | 167.55 | 169.40 | 164.10 | 164.10 | 164.01 | -2.58% | - |
| Dec 15, 2025 | 169.85 | 170.10 | 168.45 | 168.45 | 168.35 | 0.45% | - |
| Dec 12, 2025 | 167.80 | 168.60 | 167.30 | 167.70 | 167.60 | 2.01% | - |
| Dec 11, 2025 | 164.00 | 164.40 | 163.30 | 164.40 | 164.31 | -0.03% | - |
| Dec 10, 2025 | 164.35 | 165.25 | 164.35 | 164.45 | 164.36 | -1.26% | - |
| Dec 9, 2025 | 166.80 | 166.80 | 164.50 | 166.55 | 166.45 | -0.24% | 138 |
| Dec 8, 2025 | 164.00 | 166.95 | 164.00 | 166.95 | 166.85 | 0.97% | - |
| Dec 5, 2025 | 168.40 | 169.45 | 165.35 | 165.35 | 165.25 | -1.43% | 8 |
| Dec 4, 2025 | 167.25 | 167.75 | 166.10 | 167.75 | 167.65 | -0.18% | - |
| Dec 3, 2025 | 169.10 | 169.55 | 168.05 | 168.05 | 167.95 | -0.24% | - |
| Dec 2, 2025 | 172.00 | 172.80 | 168.45 | 168.45 | 168.35 | -3.02% | - |
| Dec 1, 2025 | 175.35 | 175.35 | 173.70 | 173.70 | 173.60 | -1.42% | - |
| Nov 28, 2025 | 177.55 | 177.70 | 176.20 | 176.20 | 176.10 | -0.23% | - |
| Nov 27, 2025 | 176.60 | 176.70 | 176.60 | 176.60 | 176.50 | -0.20% | - |
| Nov 26, 2025 | 176.45 | 177.15 | 176.45 | 176.95 | 176.85 | 1.55% | - |
| Nov 25, 2025 | 173.65 | 175.05 | 173.30 | 174.25 | 174.15 | 1.84% | - |
| Nov 24, 2025 | 171.55 | 171.65 | 170.05 | 171.10 | 171.00 | 0.23% | - |
| Nov 21, 2025 | 171.90 | 173.00 | 170.70 | 170.70 | 170.60 | -3.64% | - |
| Nov 20, 2025 | 176.75 | 178.80 | 176.70 | 177.15 | 177.05 | 0.60% | - |
| Nov 19, 2025 | 173.90 | 176.10 | 173.80 | 176.10 | 176.00 | 2.21% | - |
| Nov 18, 2025 | 172.30 | 172.30 | 172.05 | 172.30 | 172.20 | -1.51% | - |
| Nov 17, 2025 | 175.45 | 176.10 | 174.95 | 174.95 | 174.85 | -0.48% | - |
| Nov 14, 2025 | 172.80 | 175.80 | 170.00 | 175.80 | 175.70 | 0.80% | 61 |
| Nov 13, 2025 | 177.00 | 177.00 | 174.40 | 174.40 | 174.30 | -3.06% | - |
| Nov 12, 2025 | 180.60 | 180.80 | 179.90 | 179.90 | 179.80 | 0.17% | - |
| Nov 11, 2025 | 181.35 | 181.95 | 179.60 | 179.60 | 179.50 | -0.14% | - |
| Nov 10, 2025 | 179.70 | 181.00 | 179.70 | 179.85 | 179.75 | 2.77% | - |
| Nov 7, 2025 | 179.80 | 179.80 | 175.00 | 175.00 | 174.90 | -2.43% | - |
| Nov 5, 2025 | 178.15 | 179.35 | 177.30 | 179.35 | 179.14 | 1.30% | - |
| Nov 4, 2025 | 177.85 | 178.50 | 177.00 | 177.05 | 176.85 | -2.13% | - |
| Nov 3, 2025 | 178.35 | 182.25 | 178.35 | 180.90 | 180.69 | 1.15% | - |
| Oct 31, 2025 | 174.75 | 180.95 | 174.75 | 178.85 | 178.64 | 1.07% | - |
| Oct 30, 2025 | 178.30 | 179.95 | 169.90 | 176.95 | 176.75 | 1.35% | 311 |
| Oct 29, 2025 | 173.30 | 174.60 | 172.50 | 174.60 | 174.40 | 0.14% | - |
| Oct 28, 2025 | 173.30 | 175.45 | 173.25 | 174.35 | 174.15 | 0.40% | - |
| Oct 27, 2025 | 172.00 | 173.65 | 172.00 | 173.65 | 173.45 | 1.40% | - |
| Oct 24, 2025 | 172.35 | 173.30 | 171.25 | 171.25 | 171.05 | 1.48% | - |
| Oct 23, 2025 | 164.80 | 168.75 | 164.60 | 168.75 | 168.56 | 2.58% | - |
| Oct 22, 2025 | 169.80 | 172.40 | 164.50 | 164.50 | 164.31 | -2.29% | - |
| Oct 21, 2025 | 165.45 | 168.35 | 164.90 | 168.35 | 168.16 | 2.43% | - |
| Oct 20, 2025 | 163.55 | 164.70 | 163.55 | 164.35 | 164.16 | 1.89% | - |
| Oct 17, 2025 | 163.00 | 163.00 | 160.40 | 161.30 | 161.11 | -2.63% | 10 |
| Oct 16, 2025 | 165.70 | 166.00 | 165.65 | 165.65 | 165.46 | 0.30% | - |
| Oct 15, 2025 | 166.50 | 167.20 | 165.15 | 165.15 | 164.96 | -0.81% | - |
| Oct 14, 2025 | 163.10 | 166.50 | 161.70 | 166.50 | 166.31 | 2.56% | - |
| Oct 13, 2025 | 160.90 | 162.35 | 160.45 | 162.35 | 162.16 | 1.47% | - |
| Oct 10, 2025 | 163.35 | 163.55 | 160.00 | 160.00 | 159.82 | -2.65% | - |
| Oct 9, 2025 | 165.05 | 165.55 | 164.35 | 164.35 | 164.16 | -0.39% | - |