Howmet Aerospace Inc. (VIE:HWM)
Austria
· Delayed Price · Currency is EUR 204.40
-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 | 207.40 | 207.40 | 204.90 | 204.90 | 204.90 | -0.53% | - |
| Apr 24, 2026 | 211.90 | 211.90 | 206.00 | 206.00 | 206.00 | -3.74% | - |
| Apr 23, 2026 | 203.60 | 214.00 | 203.60 | 214.00 | 214.00 | 5.47% | - |
| Apr 22, 2026 | 212.60 | 213.00 | 202.90 | 202.90 | 202.90 | -3.24% | - |
| Apr 21, 2026 | 217.60 | 218.00 | 209.70 | 209.70 | 209.70 | -3.54% | - |
| Apr 20, 2026 | 216.30 | 217.90 | 216.20 | 217.40 | 217.40 | -0.23% | - |
| Apr 17, 2026 | 211.10 | 217.90 | 210.60 | 217.90 | 217.90 | 2.59% | - |
| Apr 16, 2026 | 214.70 | 215.70 | 212.40 | 212.40 | 212.40 | -0.93% | - |
| Apr 15, 2026 | 219.40 | 219.40 | 214.40 | 214.40 | 214.40 | -2.55% | - |
| Apr 14, 2026 | 216.80 | 220.00 | 216.80 | 220.00 | 220.00 | 2.90% | - |
| Apr 13, 2026 | 213.10 | 216.00 | 213.10 | 213.80 | 213.80 | -1.34% | - |
| Apr 10, 2026 | 217.80 | 217.80 | 215.80 | 216.70 | 216.70 | 0.51% | - |
| Apr 9, 2026 | 213.60 | 215.60 | 213.60 | 215.60 | 215.60 | 0.51% | - |
| Apr 8, 2026 | 207.50 | 214.50 | 207.50 | 214.50 | 214.50 | 5.72% | - |
| Apr 7, 2026 | 203.80 | 203.90 | 202.20 | 202.90 | 202.90 | -0.64% | - |
| Apr 2, 2026 | 204.70 | 204.90 | 202.80 | 204.20 | 204.20 | -0.15% | - |
| Apr 1, 2026 | 200.70 | 204.50 | 200.30 | 204.50 | 204.50 | 2.53% | - |
| Mar 31, 2026 | 195.90 | 199.45 | 194.55 | 199.45 | 199.45 | 1.50% | - |
| Mar 30, 2026 | 198.95 | 200.30 | 196.50 | 196.50 | 196.50 | -1.16% | - |
| Mar 27, 2026 | 201.00 | 201.00 | 198.45 | 198.80 | 198.80 | -1.29% | - |
| Mar 26, 2026 | 207.60 | 207.60 | 201.40 | 201.40 | 201.40 | -3.45% | - |
| Mar 25, 2026 | 209.20 | 209.30 | 208.20 | 208.60 | 208.60 | 1.71% | - |
| Mar 24, 2026 | 204.10 | 205.10 | 203.10 | 205.10 | 205.10 | -0.19% | - |
| Mar 23, 2026 | 197.90 | 206.20 | 197.90 | 205.50 | 205.50 | 2.65% | 28 |
| Mar 20, 2026 | 202.80 | 202.80 | 198.15 | 200.20 | 200.20 | -1.86% | - |
| Mar 19, 2026 | 210.90 | 210.90 | 204.00 | 204.00 | 204.00 | -3.64% | - |
| Mar 18, 2026 | 209.80 | 212.10 | 209.30 | 211.70 | 211.70 | 1.83% | - |
| Mar 17, 2026 | 208.90 | 208.90 | 206.80 | 207.90 | 207.90 | -0.53% | - |
| Mar 16, 2026 | 208.20 | 210.30 | 208.00 | 209.00 | 209.00 | 0.10% | - |
| Mar 13, 2026 | 211.80 | 213.40 | 206.70 | 208.80 | 208.80 | -1.79% | - |
| Mar 12, 2026 | 216.30 | 217.60 | 212.60 | 212.60 | 212.60 | -1.85% | - |
| Mar 11, 2026 | 219.20 | 219.20 | 216.60 | 216.60 | 216.60 | -0.78% | - |
| Mar 10, 2026 | 219.40 | 219.50 | 217.20 | 218.30 | 218.30 | 1.53% | - |
| Mar 9, 2026 | 212.10 | 215.00 | 212.10 | 215.00 | 215.00 | -0.32% | - |
| 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% | - |