Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.09	14.73	13.91	14.44	14.44	2.56%	1,260,673
Aug 14, 2025	13.94	14.09	13.72	14.08	14.08	-1.12%	1,170,080
Aug 13, 2025	14.09	14.40	13.96	14.24	14.24	2.82%	1,110,820
Aug 12, 2025	13.23	13.88	13.21	13.85	13.85	5.89%	1,552,105
Aug 11, 2025	13.38	13.68	13.06	13.08	13.08	-2.97%	1,243,355
Aug 8, 2025	13.55	13.67	13.41	13.48	13.48	0.75%	1,098,668
Aug 7, 2025	13.88	13.88	13.35	13.38	13.38	-0.15%	1,026,669
Aug 6, 2025	13.93	14.01	13.38	13.40	13.40	-1.69%	1,095,538
Aug 5, 2025	13.37	13.71	13.23	13.63	13.63	3.10%	2,488,718
Aug 4, 2025	13.46	13.58	13.20	13.22	13.22	-	1,073,395
Aug 1, 2025	13.41	13.50	13.04	13.22	13.22	-3.57%	2,099,567
Jul 31, 2025	14.79	14.92	13.65	13.71	13.71	-7.11%	1,912,367
Jul 30, 2025	14.71	15.43	14.56	14.76	14.76	0.54%	2,685,137
Jul 29, 2025	14.48	14.96	13.97	14.68	14.68	5.38%	2,727,716
Jul 28, 2025	13.72	14.01	13.55	13.93	13.93	1.90%	2,411,331
Jul 25, 2025	13.86	13.92	13.43	13.67	13.67	-1.01%	1,329,747
Jul 24, 2025	14.11	14.28	13.81	13.81	13.81	-2.40%	848,697
Jul 23, 2025	14.45	14.53	14.05	14.15	14.15	-1.12%	1,089,137
Jul 22, 2025	13.92	14.42	13.92	14.31	14.31	2.80%	1,473,265
Jul 21, 2025	13.83	14.10	13.56	13.92	13.92	2.58%	837,953
Jul 18, 2025	13.79	13.86	13.55	13.57	13.57	-0.95%	989,779
Jul 17, 2025	13.59	13.81	13.55	13.70	13.70	1.26%	1,436,674
Jul 16, 2025	13.67	13.69	13.28	13.53	13.53	-0.81%	1,413,557
Jul 15, 2025	14.02	14.03	13.62	13.64	13.64	-2.71%	1,368,840
Jul 14, 2025	14.00	14.13	13.86	14.02	14.02	-0.64%	1,310,273
Jul 11, 2025	14.25	14.37	14.08	14.11	14.11	-2.35%	1,200,930
Jul 10, 2025	14.39	14.62	14.34	14.45	14.45	0.91%	925,638
Jul 9, 2025	14.55	14.65	14.21	14.32	14.32	-1.10%	646,897
Jul 8, 2025	14.24	14.71	14.10	14.48	14.48	2.48%	1,314,451
Jul 7, 2025	14.18	14.55	14.05	14.13	14.13	-2.95%	1,068,662
Jul 3, 2025	14.25	14.57	14.25	14.56	14.56	2.90%	1,277,432
Jul 2, 2025	13.80	14.67	13.80	14.15	14.15	2.24%	2,245,119
Jul 1, 2025	13.22	14.02	13.22	13.84	13.84	4.06%	1,899,739
Jun 30, 2025	13.53	13.64	13.29	13.30	13.30	-0.45%	1,058,918
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