Constellium SE (FRA:3OK)
Germany · Delayed Price · Currency is EUR 20.40
-1.20 (-5.56%)
At close: Mar 27, 2026
FRA:3OK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Mar 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 23, 2026 | 18.90 | 20.60 | 18.90 | 20.60 | 20.60 | 3.00% | 1,016 |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Mar 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Mar 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Mar 11, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 180 |
| Mar 10, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 6.80% | 180 |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | 1,000 |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | 100 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | 1,000 |
| Feb 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Feb 26, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 5.83% | 300 |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 23, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | - | 173 |
| Feb 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Feb 19, 2026 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | 13.86% | 10 |
| Feb 18, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 3.06% | 100 |
| Feb 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1,000 |
| Feb 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Feb 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Feb 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 3, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 12.57% | 60 |
| Feb 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Jan 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jan 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jan 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jan 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | - |
| Jan 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jan 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.67% | - |
| Jan 19, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | -0.51% | 540 |