Skip to main content
logo
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
15.11
-0.27 (-1.76%)
At close: Oct 8, 2025, 4:00 PM EDT
15.11
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.4015.5314.9415.1115.11-1.76%1,356,730
Oct 7, 202515.3516.1915.3515.3815.381.59%1,474,340
Oct 6, 202515.7115.7315.1315.1415.14-1.94%785,152
Oct 3, 202515.7515.8515.4315.4415.44-819,917
Oct 2, 202515.1315.6014.9515.4415.442.52%860,855
Oct 1, 202514.8715.2014.8715.0615.061.21%1,093,839
Sep 30, 202515.0615.1014.5114.8814.88-1.00%1,155,325
Sep 29, 202515.5515.5514.9715.0315.03-1.96%748,563
Sep 26, 202515.0015.4915.0015.3315.332.47%891,187
Sep 25, 202514.7515.1914.7114.9614.960.13%895,682
Sep 24, 202515.0515.3714.7714.9414.94-1.19%1,103,237
Sep 23, 202515.4515.6315.0315.1215.12-0.92%805,493
Sep 22, 202515.4215.5315.0215.2615.26-1.10%930,805
Sep 19, 202516.4016.4415.4015.4315.43-5.68%1,835,579
Sep 18, 202515.3216.4915.2416.3616.367.35%2,279,885
Sep 17, 202515.0015.7714.9115.2415.241.74%854,083
Sep 16, 202515.2115.2814.9514.9814.98-1.19%657,402
Sep 15, 202514.9015.3614.8915.1615.161.47%991,541
Sep 12, 202514.7415.0514.7314.9414.94-0.27%785,542
Sep 11, 202514.5014.9914.4214.9814.983.38%1,224,718
Sep 10, 202513.6114.5413.6014.4914.495.54%1,975,702
Sep 9, 202514.4114.4313.7213.7313.73-4.19%1,469,628
Sep 8, 202514.6114.6114.1714.3314.33-1.78%871,332
Sep 5, 202514.0414.6214.0214.5914.594.59%1,325,074
Sep 4, 202513.8213.9513.5813.9513.950.87%1,682,034
Sep 3, 202513.9314.0113.7013.8313.83-0.65%1,436,004
Sep 2, 202513.9714.0813.7813.9213.92-3.93%952,502
Aug 29, 202514.5214.5314.2314.4914.49-0.28%803,151
Aug 28, 202514.7914.7914.3314.5314.53-0.48%812,228
Aug 27, 202514.5214.6914.3814.6014.600.27%934,079
Aug 26, 202514.2514.7314.2514.5614.561.82%1,309,447
Aug 25, 202514.5814.7714.2914.3014.30-3.05%759,528
Aug 22, 202514.3615.0414.2714.7514.753.58%1,807,419
Aug 21, 202514.2814.4114.0514.2414.24-1.11%722,717
Aug 20, 202514.5514.6214.2614.4014.40-1.50%974,629
Aug 19, 202514.3314.7414.2214.6214.623.47%1,347,989
Aug 18, 202514.3614.3714.1214.1314.13-2.15%710,150
Aug 15, 202514.0914.7313.9114.4414.442.56%1,261,716
Aug 14, 202513.9414.0913.7214.0814.08-1.12%1,170,080
Aug 13, 202514.0914.4013.9614.2414.242.82%1,110,820
Aug 12, 202513.2313.8813.2113.8513.855.89%1,552,105
Aug 11, 202513.3813.6813.0613.0813.08-2.97%1,243,355
Aug 8, 202513.5513.6713.4113.4813.480.75%1,098,668
Aug 7, 202513.8813.8813.3513.3813.38-0.15%1,026,669
Aug 6, 202513.9314.0113.3813.4013.40-1.69%1,095,538
Aug 5, 202513.3713.7113.2313.6313.633.10%2,488,718
Aug 4, 202513.4613.5813.2013.2213.22-1,073,395
Aug 1, 202513.4113.5013.0413.2213.22-3.57%2,099,567
Jul 31, 202514.7914.9213.6513.7113.71-7.11%1,912,367
Jul 30, 202514.7115.4314.5614.7614.760.54%2,685,137