Howmet Aerospace Inc. (HWM) Price History
Daily open, high, low, close and volume for Howmet Aerospace Inc. (HWM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €199.20 | €201.10 | €198.90 | €201.10 | 0 |
| 2026-10-08 | €199.35 | €199.75 | €197.65 | €198.80 | 0 |
| 2026-10-07 | €206.50 | €206.50 | €200.70 | €200.70 | 0 |
| 2026-10-06 | €205.30 | €205.30 | €203.80 | €203.80 | 0 |
| 2026-10-05 | €206.70 | €207.00 | €206.60 | €206.70 | 0 |
| 2026-10-02 | €203.70 | €204.70 | €203.70 | €204.30 | 0 |
| 2026-10-01 | €200.90 | €202.60 | €200.60 | €202.60 | 0 |
| 2026-09-30 | €204.10 | €204.60 | €201.70 | €201.70 | 0 |
| 2026-09-29 | €201.10 | €202.50 | €201.10 | €202.40 | 0 |
| 2026-09-28 | €204.00 | €204.00 | €201.60 | €201.60 | 0 |
| 2026-09-25 | €202.70 | €203.10 | €202.20 | €202.20 | 0 |
| 2026-09-24 | €200.70 | €201.30 | €200.30 | €201.30 | 0 |
| 2026-09-23 | €197.60 | €199.65 | €197.60 | €199.65 | 0 |
| 2026-09-22 | €200.20 | €200.20 | €197.15 | €197.15 | 0 |
| 2026-09-21 | €201.80 | €202.00 | €198.55 | €198.55 | 0 |
| 2026-09-18 | €197.35 | €197.75 | €196.85 | €197.25 | 0 |
| 2026-09-17 | €199.25 | €200.40 | €196.40 | €196.40 | 0 |
| 2026-09-16 | €195.25 | €197.50 | €195.25 | €197.50 | 0 |
| 2026-09-15 | €196.90 | €199.60 | €194.05 | €194.05 | 25 |
| 2026-09-14 | €198.00 | €198.35 | €194.05 | €196.65 | 0 |
| 2026-09-11 | €197.70 | €199.25 | €197.50 | €197.75 | 0 |
| 2026-09-10 | €200.30 | €200.80 | €198.35 | €198.35 | 0 |
| 2026-09-09 | €199.35 | €202.00 | €197.60 | €202.00 | 0 |
| 2026-09-08 | €221.40 | €222.90 | €208.80 | €208.80 | 0 |
| 2026-09-07 | €222.10 | €224.20 | €220.70 | €220.70 | 0 |
| 2026-09-04 | €224.40 | €224.40 | €221.30 | €223.90 | 0 |
| 2026-09-03 | €218.30 | €221.30 | €218.30 | €221.30 | 0 |
| 2026-09-02 | €220.20 | €221.50 | €217.90 | €217.90 | 0 |
| 2026-09-01 | €211.90 | €218.80 | €211.70 | €218.80 | 0 |
| 2026-08-31 | €224.70 | €224.70 | €210.10 | €210.10 | 0 |
| 2026-08-28 | €229.40 | €229.50 | €227.30 | €227.30 | 0 |
| 2026-08-27 | €232.30 | €232.30 | €227.70 | €227.70 | 0 |
| 2026-08-26 | €226.60 | €231.40 | €226.60 | €231.40 | 0 |
| 2026-08-25 | €226.30 | €230.00 | €226.30 | €226.60 | 30 |
| 2026-08-24 | €232.50 | €233.20 | €227.00 | €227.00 | 0 |
| 2026-08-21 | €234.90 | €237.70 | €233.60 | €233.60 | 0 |
| 2026-08-20 | €243.30 | €243.30 | €240.50 | €240.50 | 0 |
| 2026-08-19 | €252.20 | €252.20 | €245.50 | €245.50 | 0 |
| 2026-08-18 | €249.20 | €249.80 | €246.50 | €247.40 | 0 |
| 2026-08-17 | €249.80 | €250.10 | €249.10 | €249.40 | 0 |
| 2026-08-14 | €246.30 | €247.90 | €243.70 | €247.90 | 0 |
| 2026-08-13 | €245.60 | €245.90 | €241.60 | €241.60 | 0 |
| 2026-08-12 | €244.80 | €246.80 | €244.80 | €246.80 | 0 |
| 2026-08-11 | €247.00 | €247.20 | €244.50 | €244.50 | 0 |
| 2026-08-10 | €244.20 | €246.80 | €244.20 | €246.20 | 0 |
| 2026-08-07 | €253.20 | €254.00 | €247.20 | €247.20 | 0 |
| 2026-08-06 | €252.40 | €252.40 | €252.40 | €252.40 | 0 |
| 2026-08-05 | €250.80 | €252.40 | €250.70 | €252.40 | 0 |
| 2026-08-04 | €249.40 | €251.80 | €249.40 | €249.60 | 0 |
| 2026-08-03 | €246.30 | €246.60 | €243.20 | €246.60 | 0 |
| 2026-07-31 | €243.70 | €245.30 | €243.70 | €244.80 | 0 |
| 2026-07-30 | €239.90 | €240.50 | €238.00 | €238.00 | 0 |
| 2026-07-29 | €251.80 | €251.80 | €246.80 | €246.80 | 0 |
| 2026-07-28 | €252.70 | €255.70 | €249.20 | €249.20 | 0 |
| 2026-07-27 | €256.70 | €256.70 | €250.10 | €250.10 | 0 |
| 2026-07-24 | €252.50 | €254.60 | €252.50 | €254.60 | 0 |
| 2026-07-23 | €245.90 | €250.80 | €245.70 | €250.80 | 0 |
| 2026-07-22 | €244.20 | €245.50 | €244.10 | €245.50 | 0 |
| 2026-07-21 | €238.80 | €242.50 | €238.80 | €242.50 | 0 |
| 2026-07-20 | €238.60 | €241.30 | €238.60 | €240.00 | 0 |
| 2026-07-17 | €236.20 | €241.30 | €235.00 | €241.30 | 0 |
| 2026-07-16 | €243.70 | €243.70 | €239.70 | €239.70 | 0 |
| 2026-07-15 | €242.00 | €243.50 | €240.40 | €240.40 | 0 |
| 2026-07-14 | €238.20 | €240.90 | €236.10 | €240.90 | 0 |
| 2026-07-13 | €237.80 | €239.70 | €235.60 | €239.70 | 0 |
| 2026-07-10 | €239.60 | €240.10 | €235.50 | €235.50 | 0 |
| 2026-07-09 | €238.40 | €241.10 | €238.20 | €241.10 | 0 |
| 2026-07-08 | €240.50 | €240.50 | €237.10 | €237.30 | 0 |
| 2026-07-07 | €243.20 | €243.70 | €237.50 | €237.50 | 0 |
| 2026-07-06 | €238.20 | €243.40 | €238.20 | €243.40 | 0 |
| 2026-07-03 | €236.60 | €244.00 | €236.60 | €239.90 | 3 |
| 2026-07-02 | €235.60 | €238.10 | €234.50 | €238.10 | 0 |
| 2026-07-01 | €234.70 | €239.40 | €234.60 | €239.40 | 0 |
| 2026-06-30 | €235.60 | €238.70 | €235.30 | €235.30 | 0 |
| 2026-06-29 | €235.40 | €235.90 | €232.10 | €232.10 | 0 |
| 2026-06-26 | €240.00 | €240.00 | €234.50 | €234.50 | 0 |
| 2026-06-25 | €241.70 | €244.00 | €241.70 | €244.00 | 0 |
| 2026-06-24 | €240.60 | €244.60 | €240.60 | €244.60 | 0 |
| 2026-06-23 | €244.80 | €244.80 | €241.80 | €242.40 | 25 |
| 2026-06-22 | €241.40 | €243.90 | €241.40 | €243.90 | 0 |
| 2026-06-19 | €242.60 | €242.60 | €242.30 | €242.40 | 0 |
| 2026-06-18 | €247.50 | €251.10 | €241.90 | €241.90 | 0 |
| 2026-06-17 | €239.40 | €243.10 | €236.70 | €243.10 | 0 |
| 2026-06-16 | €233.20 | €238.70 | €232.90 | €238.70 | 0 |
| 2026-06-15 | €231.10 | €234.00 | €230.20 | €234.00 | 0 |
| 2026-06-12 | €228.60 | €230.90 | €227.00 | €227.00 | 0 |
| 2026-06-11 | €216.70 | €224.70 | €216.70 | €224.70 | 0 |
| 2026-06-10 | €220.50 | €221.30 | €217.00 | €217.00 | 0 |
| 2026-06-09 | €214.20 | €216.10 | €213.00 | €213.00 | 0 |
| 2026-06-08 | €218.00 | €219.10 | €214.90 | €214.90 | 0 |
| 2026-06-05 | €213.60 | €221.70 | €213.10 | €221.70 | 0 |
| 2026-06-04 | €215.40 | €215.50 | €212.90 | €212.90 | 0 |
| 2026-06-03 | €216.10 | €216.60 | €215.10 | €216.10 | 0 |
| 2026-06-02 | €219.20 | €219.50 | €215.90 | €215.90 | 0 |
| 2026-06-01 | €222.70 | €222.70 | €216.60 | €218.40 | 0 |
| 2026-05-29 | €223.10 | €224.00 | €221.60 | €221.60 | 0 |
| 2026-05-28 | €222.60 | €223.80 | €222.50 | €223.80 | 0 |
| 2026-05-27 | €226.00 | €227.00 | €221.70 | €221.70 | 0 |
| 2026-05-26 | €223.00 | €224.90 | €223.00 | €223.10 | 0 |
| 2026-05-25 | €221.90 | €224.20 | €221.90 | €224.20 | 0 |
| 2026-05-22 | €225.00 | €225.40 | €221.60 | €221.60 | 0 |
| 2026-05-21 | €225.30 | €225.60 | €223.80 | €223.80 | 0 |
| 2026-05-20 | €218.60 | €224.60 | €218.60 | €224.60 | 0 |
| 2026-05-19 | €220.20 | €221.90 | €217.70 | €217.70 | 0 |
| 2026-05-18 | €224.10 | €224.10 | €220.90 | €220.90 | 0 |
| 2026-05-15 | €232.50 | €232.50 | €227.90 | €228.00 | 51 |
| 2026-05-14 | €233.70 | €234.60 | €229.30 | €229.30 | 0 |
| 2026-05-13 | €230.40 | €233.00 | €230.40 | €233.00 | 0 |
| 2026-05-12 | €232.30 | €233.50 | €230.00 | €230.00 | 0 |
| 2026-05-11 | €229.30 | €230.90 | €227.60 | €230.90 | 0 |
| 2026-05-08 | €232.60 | €233.90 | €232.00 | €232.50 | 0 |
| 2026-05-07 | €217.00 | €217.00 | €217.00 | €217.00 | 0 |
| 2026-05-06 | €207.90 | €217.00 | €207.70 | €217.00 | 0 |
| 2026-05-05 | €205.70 | €208.90 | €205.70 | €208.90 | 0 |
| 2026-05-04 | €205.10 | €205.20 | €203.90 | €203.90 | 0 |
| 2026-04-30 | €200.80 | €206.10 | €200.80 | €206.10 | 0 |
| 2026-04-29 | €206.20 | €206.40 | €201.60 | €201.60 | 0 |
| 2026-04-28 | €206.80 | €207.00 | €204.40 | €204.40 | 0 |
| 2026-04-27 | €207.40 | €207.40 | €204.90 | €204.90 | 0 |
| 2026-04-24 | €211.90 | €211.90 | €206.00 | €206.00 | 0 |
| 2026-04-23 | €203.60 | €214.00 | €203.60 | €214.00 | 0 |
| 2026-04-22 | €212.60 | €213.00 | €202.90 | €202.90 | 0 |
| 2026-04-21 | €217.60 | €218.00 | €209.70 | €209.70 | 0 |
| 2026-04-20 | €216.30 | €217.90 | €216.20 | €217.40 | 0 |
| 2026-04-17 | €211.10 | €217.90 | €210.60 | €217.90 | 0 |
| 2026-04-16 | €214.70 | €215.70 | €212.40 | €212.40 | 0 |
| 2026-04-15 | €219.40 | €219.40 | €214.40 | €214.40 | 0 |
| 2026-04-14 | €216.80 | €220.00 | €216.80 | €220.00 | 0 |
| 2026-04-13 | €213.10 | €216.00 | €213.10 | €213.80 | 0 |
| 2026-04-10 | €217.80 | €217.80 | €215.80 | €216.70 | 0 |
| 2026-04-09 | €213.60 | €215.60 | €213.60 | €215.60 | 0 |
| 2026-04-08 | €207.50 | €214.50 | €207.50 | €214.50 | 0 |
| 2026-04-07 | €203.80 | €203.90 | €202.20 | €202.90 | 0 |
| 2026-04-02 | €204.70 | €204.90 | €202.80 | €204.20 | 0 |
| 2026-04-01 | €200.70 | €204.50 | €200.30 | €204.50 | 0 |
| 2026-03-31 | €195.90 | €199.45 | €194.55 | €199.45 | 0 |
| 2026-03-30 | €198.95 | €200.30 | €196.50 | €196.50 | 0 |
| 2026-03-27 | €201.00 | €201.00 | €198.45 | €198.80 | 0 |
| 2026-03-26 | €207.60 | €207.60 | €201.40 | €201.40 | 0 |
| 2026-03-25 | €209.20 | €209.30 | €208.20 | €208.60 | 0 |
| 2026-03-24 | €204.10 | €205.10 | €203.10 | €205.10 | 0 |
| 2026-03-23 | €197.90 | €206.20 | €197.90 | €205.50 | 28 |
| 2026-03-20 | €202.80 | €202.80 | €198.15 | €200.20 | 0 |
| 2026-03-19 | €210.90 | €210.90 | €204.00 | €204.00 | 0 |
| 2026-03-18 | €209.80 | €212.10 | €209.30 | €211.70 | 0 |
| 2026-03-17 | €208.90 | €208.90 | €206.80 | €207.90 | 0 |
| 2026-03-16 | €208.20 | €210.30 | €208.00 | €209.00 | 0 |
| 2026-03-13 | €211.80 | €213.40 | €206.70 | €208.80 | 0 |
| 2026-03-12 | €216.30 | €217.60 | €212.60 | €212.60 | 0 |
| 2026-03-11 | €219.20 | €219.20 | €216.60 | €216.60 | 0 |
| 2026-03-10 | €219.40 | €219.50 | €217.20 | €218.30 | 0 |
| 2026-03-09 | €212.10 | €215.00 | €212.10 | €215.00 | 0 |
| 2026-03-06 | €218.50 | €218.50 | €215.70 | €215.70 | 0 |
| 2026-03-05 | €223.30 | €224.00 | €219.00 | €219.00 | 0 |
| 2026-03-04 | €221.80 | €224.10 | €221.80 | €222.40 | 0 |
| 2026-03-03 | €225.30 | €226.90 | €222.70 | €222.70 | 0 |
| 2026-03-02 | €224.50 | €226.50 | €224.40 | €226.50 | 0 |
| 2026-02-27 | €219.60 | €220.70 | €219.60 | €220.70 | 0 |
| 2026-02-26 | €219.10 | €220.80 | €219.10 | €220.10 | 0 |
| 2026-02-25 | €221.70 | €222.80 | €220.00 | €220.00 | 0 |
| 2026-02-24 | €218.20 | €219.30 | €217.40 | €219.30 | 0 |
| 2026-02-23 | €217.20 | €218.40 | €217.10 | €217.10 | 0 |
| 2026-02-20 | €215.40 | €218.20 | €215.00 | €218.20 | 55 |
| 2026-02-19 | €212.60 | €212.60 | €210.60 | €211.40 | 0 |
| 2026-02-18 | €213.10 | €214.70 | €212.00 | €212.00 | 0 |
| 2026-02-17 | €211.40 | €214.10 | €207.70 | €214.10 | 0 |
| 2026-02-16 | €211.50 | €212.90 | €211.50 | €211.50 | 0 |
| 2026-02-13 | €204.50 | €210.30 | €204.50 | €210.30 | 0 |
| 2026-02-12 | €199.15 | €211.00 | €198.45 | €211.00 | 0 |
| 2026-02-11 | €189.00 | €189.00 | €188.05 | €188.85 | 0 |
| 2026-02-10 | €188.30 | €189.75 | €188.30 | €189.30 | 0 |
| 2026-02-09 | €188.45 | €189.25 | €187.15 | €189.25 | 0 |
| 2026-02-06 | €177.55 | €187.20 | €177.55 | €187.20 | 0 |
| 2026-02-05 | €176.95 | €176.95 | €176.95 | €176.95 | 0 |
| 2026-02-04 | €180.90 | €181.35 | €176.95 | €176.95 | 0 |
| 2026-02-03 | €176.10 | €179.50 | €176.10 | €179.50 | 0 |
| 2026-02-02 | €173.75 | €176.25 | €173.60 | €176.25 | 0 |
| 2026-01-30 | €174.20 | €175.45 | €174.10 | €175.45 | 0 |
| 2026-01-29 | €176.10 | €177.15 | €176.00 | €176.00 | 0 |
| 2026-01-28 | €179.40 | €180.55 | €175.30 | €175.30 | 0 |
| 2026-01-27 | €182.30 | €182.30 | €180.70 | €181.15 | 0 |
| 2026-01-26 | €181.05 | €182.05 | €180.65 | €181.15 | 0 |
| 2026-01-23 | €186.55 | €186.55 | €183.60 | €183.60 | 0 |
| 2026-01-22 | €192.70 | €193.65 | €186.95 | €186.95 | 0 |
| 2026-01-21 | €188.60 | €191.15 | €188.45 | €191.15 | 0 |
| 2026-01-20 | €189.85 | €190.45 | €187.30 | €189.60 | 0 |
| 2026-01-19 | €191.90 | €191.90 | €189.15 | €189.35 | 0 |
| 2026-01-16 | €194.05 | €194.45 | €193.70 | €194.10 | 0 |
| 2026-01-15 | €189.35 | €195.00 | €189.35 | €195.00 | 0 |
| 2026-01-14 | €188.85 | €189.00 | €188.25 | €188.40 | 0 |
| 2026-01-13 | €188.55 | €190.25 | €188.20 | €189.65 | 0 |
| 2026-01-12 | €188.55 | €188.55 | €187.95 | €188.45 | 0 |
| 2026-01-09 | €179.90 | €187.20 | €179.90 | €187.20 | 0 |
| 2026-01-08 | €181.00 | €184.15 | €180.55 | €180.55 | 29 |
| 2026-01-07 | €184.00 | €184.80 | €183.15 | €184.20 | 0 |
| 2026-01-06 | €182.30 | €182.55 | €181.90 | €182.50 | 0 |
| 2026-01-05 | €181.30 | €183.35 | €181.30 | €181.30 | 0 |
| 2026-01-02 | €174.60 | €176.35 | €174.60 | €176.35 | 0 |
| 2025-12-30 | €177.85 | €178.25 | €177.85 | €178.25 | 0 |
| 2025-12-29 | €179.65 | €180.15 | €178.50 | €178.50 | 0 |
| 2025-12-23 | €177.35 | €177.35 | €176.90 | €177.00 | 0 |
| 2025-12-22 | €174.45 | €175.90 | €174.45 | €175.90 | 0 |
| 2025-12-19 | €169.00 | €171.60 | €169.00 | €171.60 | 0 |
| 2025-12-18 | €162.75 | €169.75 | €162.70 | €169.75 | 0 |
| 2025-12-17 | €166.70 | €167.20 | €165.25 | €165.25 | 0 |
| 2025-12-16 | €167.55 | €169.40 | €164.10 | €164.10 | 0 |
| 2025-12-15 | €169.85 | €170.10 | €168.45 | €168.45 | 0 |
| 2025-12-12 | €167.80 | €168.60 | €167.30 | €167.70 | 0 |
| 2025-12-11 | €164.00 | €164.40 | €163.30 | €164.40 | 0 |
| 2025-12-10 | €164.35 | €165.25 | €164.35 | €164.45 | 0 |
| 2025-12-09 | €166.80 | €166.80 | €164.50 | €166.55 | 138 |
| 2025-12-08 | €164.00 | €166.95 | €164.00 | €166.95 | 0 |
| 2025-12-05 | €168.40 | €169.45 | €165.35 | €165.35 | 8 |
| 2025-12-04 | €167.25 | €167.75 | €166.10 | €167.75 | 0 |
| 2025-12-03 | €169.10 | €169.55 | €168.05 | €168.05 | 0 |
| 2025-12-02 | €172.00 | €172.80 | €168.45 | €168.45 | 0 |
| 2025-12-01 | €175.35 | €175.35 | €173.70 | €173.70 | 0 |
| 2025-11-28 | €177.55 | €177.70 | €176.20 | €176.20 | 0 |
| 2025-11-27 | €176.60 | €176.70 | €176.60 | €176.60 | 0 |
| 2025-11-26 | €176.45 | €177.15 | €176.45 | €176.95 | 0 |
| 2025-11-25 | €173.65 | €175.05 | €173.30 | €174.25 | 0 |
| 2025-11-24 | €171.55 | €171.65 | €170.05 | €171.10 | 0 |
| 2025-11-21 | €171.90 | €173.00 | €170.70 | €170.70 | 0 |
| 2025-11-20 | €176.75 | €178.80 | €176.70 | €177.15 | 0 |
| 2025-11-19 | €173.90 | €176.10 | €173.80 | €176.10 | 0 |
| 2025-11-18 | €172.30 | €172.30 | €172.05 | €172.30 | 0 |
| 2025-11-17 | €175.45 | €176.10 | €174.95 | €174.95 | 0 |
| 2025-11-14 | €172.80 | €175.80 | €170.00 | €175.80 | 61 |
| 2025-11-13 | €177.00 | €177.00 | €174.40 | €174.40 | 0 |
| 2025-11-12 | €180.60 | €180.80 | €179.90 | €179.90 | 0 |
| 2025-11-11 | €181.35 | €181.95 | €179.60 | €179.60 | 0 |
| 2025-11-10 | €179.70 | €181.00 | €179.70 | €179.85 | 0 |
| 2025-11-07 | €179.80 | €179.80 | €175.00 | €175.00 | 0 |
| 2025-11-06 | €179.35 | €179.35 | €179.35 | €179.35 | 0 |
| 2025-11-05 | €178.15 | €179.35 | €177.30 | €179.35 | 0 |
| 2025-11-04 | €177.85 | €178.50 | €177.00 | €177.05 | 0 |
| 2025-11-03 | €178.35 | €182.25 | €178.35 | €180.90 | 0 |
| 2025-10-31 | €174.75 | €180.95 | €174.75 | €178.85 | 0 |
| 2025-10-30 | €178.30 | €179.95 | €169.90 | €176.95 | 311 |
| 2025-10-29 | €173.30 | €174.60 | €172.50 | €174.60 | 0 |
| 2025-10-28 | €173.30 | €175.45 | €173.25 | €174.35 | 0 |
| 2025-10-27 | €172.00 | €173.65 | €172.00 | €173.65 | 0 |
| 2025-10-24 | €172.35 | €173.30 | €171.25 | €171.25 | 0 |
| 2025-10-23 | €164.80 | €168.75 | €164.60 | €168.75 | 0 |
| 2025-10-22 | €169.80 | €172.40 | €164.50 | €164.50 | 0 |
| 2025-10-21 | €165.45 | €168.35 | €164.90 | €168.35 | 0 |
| 2025-10-20 | €163.55 | €164.70 | €163.55 | €164.35 | 0 |
| 2025-10-17 | €163.00 | €163.00 | €160.40 | €161.30 | 10 |
| 2025-10-16 | €165.70 | €166.00 | €165.65 | €165.65 | 0 |
| 2025-10-15 | €166.50 | €167.20 | €165.15 | €165.15 | 0 |
| 2025-10-14 | €163.10 | €166.50 | €161.70 | €166.50 | 0 |
| 2025-10-13 | €160.90 | €162.35 | €160.45 | €162.35 | 0 |
| 2025-10-10 | €163.35 | €163.55 | €160.00 | €160.00 | 0 |
| 2025-10-09 | €165.05 | €165.55 | €164.35 | €164.35 | 0 |