Constellium SE (FRA:3OK)
Germany · Delayed Price · Currency is EUR 21.60
-1.40 (-6.09%)
Last updated: Feb 20, 2026, 9:05 AM CET
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.32% | - |
| Jan 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Jan 13, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 9.20% | 984 |
| Jan 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jan 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jan 6, 2026 | 16.40 | 17.20 | 16.40 | 17.20 | 17.20 | 2.99% | 200 |
| Jan 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 5.03% | - |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 30, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 3.16% | 15 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | 209 |
| Dec 23, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 3.16% | 500 |
| Dec 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Dec 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Dec 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Dec 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Dec 15, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | -1.25% | 30 |
| Dec 12, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 5.96% | 20 |
| Dec 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Dec 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Dec 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |