Constellium SE (FRA:3OK)
Germany · Delayed Price · Currency is EUR 25.40
-1.20 (-4.51%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:3OK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1.53% | - |
| Apr 22, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | -0.76% | 300 |
| Apr 21, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 1.54% | 50 |
| Apr 20, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 4.84% | 510 |
| Apr 17, 2026 | 24.80 | 25.60 | 24.80 | 24.80 | 24.80 | -3.88% | 410 |
| Apr 16, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 1.57% | 360 |
| Apr 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Apr 14, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 1.56% | 560 |
| Apr 13, 2026 | 26.00 | 26.00 | 25.20 | 25.60 | 25.60 | -0.78% | 1,260 |
| Apr 10, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.80 | 1.57% | 1,100 |
| Apr 9, 2026 | 25.60 | 26.00 | 25.40 | 25.40 | 25.40 | 1.60% | 3,795 |
| Apr 8, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 6.84% | 7,386 |
| Apr 7, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -3.31% | 1,140 |
| Apr 2, 2026 | 23.60 | 25.60 | 23.60 | 24.20 | 24.20 | 1.68% | 1,477 |
| Apr 1, 2026 | 21.00 | 23.80 | 21.00 | 23.80 | 23.80 | 13.33% | 1,795 |
| Mar 31, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 245 |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| 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 | - | - |