Constellium SE (FRA:3OK)
Germany · Delayed Price · Currency is EUR 30.40
+1.20 (4.11%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:3OK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 120 |
| May 28, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -1.33% | 1,684 |
| May 27, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 6.38% | 100 |
| May 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| May 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | - |
| May 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| May 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| May 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| May 19, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 4.48% | 285 |
| May 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | 80 |
| May 15, 2026 | 29.00 | 29.00 | 27.60 | 27.60 | 27.60 | -4.83% | 200 |
| May 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | 50 |
| May 13, 2026 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 5.71% | 486 |
| May 12, 2026 | 28.40 | 29.40 | 27.40 | 28.00 | 28.00 | -5.41% | 390 |
| May 11, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 5.71% | 380 |
| May 8, 2026 | 27.60 | 28.60 | 27.60 | 28.00 | 28.00 | 0.72% | 500 |
| May 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| May 6, 2026 | 27.60 | 29.00 | 27.60 | 28.80 | 28.80 | 7.46% | 665 |
| May 5, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | -3.60% | 400 |
| May 4, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 0.72% | 36 |
| Apr 30, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 5.34% | 500 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | 340 |
| Apr 27, 2026 | 26.20 | 27.20 | 26.20 | 26.60 | 26.60 | 3.91% | 515 |
| Apr 24, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -3.76% | 42 |
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 324 |
| 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% | 1,250 |
| 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% | - |