Constellium SE (FRA:3OK)
Germany · Delayed Price · Currency is EUR 22.80
-0.40 (-1.72%)
Last updated: Aug 26, 2026, 10:36 AM CET
FRA:3OK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | 400 |
| Aug 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Aug 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 300 |
| Aug 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.34% | 175 |
| Aug 13, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 3.15% | 120 |
| Aug 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Aug 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Aug 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Aug 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 5, 2026 | 25.40 | 27.00 | 25.40 | 25.40 | 25.40 | 4.10% | 540 |
| Aug 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 3, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | -1.64% | 465 |
| Jul 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | 35 |
| Jul 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Jul 29, 2026 | 25.00 | 26.80 | 24.00 | 24.60 | 24.60 | -3.15% | 290 |
| Jul 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jul 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jul 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 15, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 1,000 |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 140 |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 200 |
| Jul 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jul 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | 200 |
| Jul 2, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | -4.38% | 500 |
| Jul 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jun 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 40 |
| 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 |