Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	19.58	20.15	19.56	19.83	-	1.48%	2,184,099
Jan 5, 2026	19.82	20.03	19.48	19.54	19.54	-1.16%	1,604,669
Jan 2, 2026	19.04	19.80	19.04	19.77	19.77	4.88%	911,110
Dec 31, 2025	19.01	19.09	18.77	18.85	18.85	-0.63%	657,106
Dec 30, 2025	19.01	19.28	18.88	18.97	18.97	0.32%	634,613
Dec 29, 2025	18.75	19.00	18.51	18.91	18.91	-0.21%	732,824
Dec 26, 2025	19.02	19.09	18.87	18.95	18.95	0.26%	385,826
Dec 24, 2025	19.22	19.23	18.82	18.90	18.90	-1.41%	276,853
Dec 23, 2025	18.96	19.38	18.85	19.17	19.17	1.11%	1,170,484
Dec 22, 2025	18.96	19.29	18.87	18.96	18.96	1.07%	1,665,785
Dec 19, 2025	18.16	18.78	18.16	18.76	18.76	2.96%	2,011,413
Dec 18, 2025	18.36	18.50	18.08	18.22	18.22	0.89%	785,041
Dec 17, 2025	18.50	18.72	17.88	18.06	18.06	-2.43%	1,176,440
Dec 16, 2025	18.30	18.71	18.25	18.51	18.51	0.71%	1,300,541
Dec 15, 2025	18.10	18.59	18.02	18.38	18.38	0.16%	1,480,134
Dec 12, 2025	18.62	18.75	18.25	18.35	18.35	-0.97%	1,873,948
Dec 11, 2025	18.26	18.59	18.16	18.53	18.53	2.15%	2,432,841
Dec 10, 2025	17.43	18.23	17.34	18.14	18.14	4.37%	1,074,900
Dec 9, 2025	17.31	17.58	17.20	17.38	17.38	-0.69%	842,432
Dec 8, 2025	17.86	17.89	17.36	17.50	17.50	-1.52%	993,350
Dec 5, 2025	18.10	18.25	17.55	17.77	17.77	-2.26%	1,441,676
Dec 4, 2025	17.83	18.34	17.57	18.18	18.18	1.11%	1,349,715
Dec 3, 2025	17.08	18.00	16.90	17.98	17.98	6.45%	1,454,739
Dec 2, 2025	16.96	17.01	16.58	16.89	16.89	-	1,343,819
Dec 1, 2025	16.63	17.11	16.63	16.89	16.89	0.48%	1,261,684
Nov 28, 2025	16.67	16.92	16.58	16.81	16.81	1.20%	588,717
Nov 26, 2025	15.92	16.64	15.31	16.61	16.61	3.17%	1,420,707
Nov 25, 2025	15.60	16.26	15.48	16.10	16.10	3.60%	1,298,655
Nov 24, 2025	15.05	15.58	15.05	15.54	15.54	0.91%	1,332,418
Nov 21, 2025	15.18	15.49	14.87	15.40	15.40	1.72%	1,322,030
Nov 20, 2025	15.29	15.63	15.04	15.14	15.14	1.68%	1,338,572
Nov 19, 2025	14.74	15.26	14.62	14.89	14.89	0.95%	1,489,196
Nov 18, 2025	14.81	14.97	14.64	14.75	14.75	-1.07%	807,488
Nov 17, 2025	15.32	15.66	14.88	14.91	14.91	-3.31%	861,549
Nov 14, 2025	15.51	15.61	15.22	15.42	15.42	-1.47%	710,386
Nov 13, 2025	16.03	16.06	15.48	15.65	15.65	-2.55%	698,983
Nov 12, 2025	16.78	16.78	15.97	16.06	16.06	-0.56%	1,054,205
Nov 11, 2025	16.42	16.42	15.99	16.15	16.15	-0.43%	1,334,013
Nov 10, 2025	16.07	16.41	16.03	16.22	16.22	2.46%	934,514
Nov 7, 2025	15.53	15.87	15.31	15.83	15.83	2.59%	617,849
Nov 6, 2025	15.71	16.03	15.42	15.43	15.43	-1.59%	1,161,460
Nov 5, 2025	15.98	16.10	15.64	15.68	15.68	-1.57%	986,215
Nov 4, 2025	15.80	16.19	15.64	15.93	15.93	-1.79%	1,091,881
Nov 3, 2025	15.95	16.62	15.78	16.22	16.22	3.12%	1,713,598
Oct 31, 2025	16.00	16.20	15.66	15.73	15.73	-2.84%	1,868,307
Oct 30, 2025	16.47	16.60	16.05	16.19	16.19	-0.49%	2,040,740
Oct 29, 2025	17.50	18.01	16.00	16.27	16.27	-3.78%	3,189,300
Oct 28, 2025	16.85	17.11	16.77	16.91	16.91	0.36%	1,641,160
Oct 27, 2025	16.90	17.03	16.74	16.85	16.85	-0.30%	1,096,030
Oct 24, 2025	16.87	17.34	16.85	16.90	16.90	1.20%	1,457,233