Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.52	13.64	13.34	13.36	13.36	-1.11%	4,998,032
Jun 26, 2025	13.18	13.54	13.18	13.51	13.51	3.76%	1,443,199
Jun 25, 2025	13.14	13.25	12.97	13.02	13.02	-1.44%	1,347,717
Jun 24, 2025	13.26	13.36	13.15	13.21	13.21	1.30%	1,056,305
Jun 23, 2025	12.90	13.06	12.68	13.04	13.04	0.93%	1,296,756
Jun 20, 2025	13.03	13.14	12.78	12.92	12.92	-0.46%	1,976,097
Jun 18, 2025	13.47	13.63	12.92	12.98	12.98	-3.92%	1,456,656
Jun 17, 2025	13.37	13.83	13.37	13.51	13.51	0.45%	1,182,538
Jun 16, 2025	13.88	13.99	13.33	13.45	13.45	-1.61%	1,159,909
Jun 13, 2025	13.68	13.88	13.49	13.67	13.67	-2.08%	1,402,884
Jun 12, 2025	13.43	13.97	13.42	13.96	13.96	1.60%	1,432,395
Jun 11, 2025	13.62	13.81	13.38	13.74	13.74	0.66%	1,557,476
Jun 10, 2025	13.00	13.70	13.00	13.65	13.65	6.23%	2,708,090
Jun 9, 2025	13.15	13.27	12.81	12.85	12.85	-0.70%	1,493,338
Jun 6, 2025	13.01	13.14	12.84	12.94	12.94	0.86%	1,385,490
Jun 5, 2025	13.00	13.02	12.64	12.83	12.83	-0.39%	1,351,613
Jun 4, 2025	12.66	12.90	12.49	12.88	12.88	1.58%	2,606,165
Jun 3, 2025	12.23	12.84	12.11	12.68	12.68	2.51%	1,092,314
Jun 2, 2025	12.24	12.71	12.23	12.37	12.37	1.89%	1,644,525
May 30, 2025	12.18	12.26	11.90	12.14	12.14	-1.22%	4,312,696
May 29, 2025	12.46	12.48	12.16	12.29	12.29	0.49%	1,108,945
May 28, 2025	12.24	12.39	12.02	12.23	12.23	-0.57%	928,673
May 27, 2025	11.91	12.30	11.73	12.30	12.30	5.31%	1,406,983
May 23, 2025	11.29	11.74	11.23	11.68	11.68	-1.18%	1,508,079
May 22, 2025	11.95	12.11	11.73	11.82	11.82	-2.31%	1,058,410
May 21, 2025	12.25	12.40	11.92	12.10	12.10	-2.26%	1,759,879
May 20, 2025	12.08	12.51	12.08	12.38	12.38	1.81%	1,194,115
May 19, 2025	11.50	12.17	11.47	12.16	12.16	3.31%	1,605,560
May 16, 2025	11.98	12.21	11.60	11.77	11.77	-2.57%	2,127,569
May 15, 2025	12.30	12.35	11.90	12.08	12.08	-3.21%	1,236,831
May 14, 2025	12.33	12.75	12.32	12.48	12.48	1.30%	1,821,606
May 13, 2025	12.10	12.57	12.03	12.32	12.32	2.50%	1,735,089
May 12, 2025	11.87	12.20	11.76	12.02	12.02	6.65%	1,843,108
May 9, 2025	11.30	11.35	11.16	11.27	11.27	0.71%	957,129
May 8, 2025	10.95	11.34	10.90	11.19	11.19	3.90%	1,079,269
May 7, 2025	10.98	11.13	10.71	10.77	10.77	-1.01%	1,309,339
May 6, 2025	10.86	11.04	10.75	10.88	10.88	-1.45%	1,344,998
May 5, 2025	11.08	11.31	10.82	11.04	11.04	-0.90%	1,520,808
May 2, 2025	11.04	11.23	10.67	11.14	11.14	3.34%	2,663,953
May 1, 2025	10.26	10.89	10.13	10.78	10.78	6.63%	3,558,510
Apr 30, 2025	9.72	10.39	9.63	10.11	10.11	5.42%	4,498,726
Apr 29, 2025	9.13	9.68	9.07	9.59	9.59	4.81%	3,614,477
Apr 28, 2025	9.40	9.53	9.13	9.15	9.15	-1.61%	2,153,338
Apr 25, 2025	9.33	9.44	9.04	9.30	9.30	-0.96%	1,505,356
Apr 24, 2025	8.97	9.48	8.81	9.39	9.39	6.34%	1,931,778
Apr 23, 2025	8.80	9.10	8.73	8.83	8.83	6.26%	2,365,524
Apr 22, 2025	8.48	8.65	8.31	8.31	8.31	-0.36%	1,631,214
Apr 21, 2025	8.42	8.68	8.24	8.34	8.34	-3.02%	1,448,520
Apr 17, 2025	8.43	8.66	8.34	8.60	8.60	0.82%	1,707,119
Apr 16, 2025	8.40	8.64	8.29	8.53	8.53	1.67%	2,457,071