Constellium SE (FRA:3OK)
Germany · Delayed Price · Currency is EUR 28.00
-0.40 (-1.41%)
Last updated: Jun 26, 2026, 7:20 PM CET
FRA:3OK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.80 | 30.60 | 28.00 | 28.00 | 28.00 | -1.41% | 2,100 |
| Jun 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jun 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 23, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -5.26% | 200 |
| Jun 22, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 300 |
| Jun 19, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | - | 340 |
| Jun 18, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 4.86% | 65 |
| Jun 17, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -2.70% | 400 |
| Jun 16, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -3.27% | 150 |
| Jun 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jun 12, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 11.51% | 2,499 |
| Jun 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jun 10, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -3.42% | 290 |
| Jun 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | 750 |
| Jun 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Jun 5, 2026 | 30.40 | 31.20 | 30.00 | 30.20 | 30.20 | - | 1,688 |
| Jun 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| 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 |