Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.57	25.61	24.61	24.89	24.89	-4.08%	2,798,386
Feb 26, 2026	25.96	26.06	25.19	25.95	25.95	-0.15%	2,347,994
Feb 25, 2026	25.17	26.03	25.09	25.99	25.99	5.01%	6,008,325
Feb 24, 2026	25.48	26.03	24.59	24.75	24.75	-2.48%	2,302,913
Feb 23, 2026	25.39	25.89	24.61	25.38	25.38	-0.24%	1,699,902
Feb 20, 2026	25.66	25.86	25.12	25.44	25.44	-1.43%	2,227,118
Feb 19, 2026	25.49	26.97	25.31	25.81	25.81	0.66%	3,112,064
Feb 18, 2026	25.69	27.25	24.91	25.64	25.64	9.53%	5,854,977
Feb 17, 2026	22.83	23.62	22.32	23.41	23.41	0.52%	4,455,865
Feb 13, 2026	23.17	23.67	22.34	23.29	23.29	-4.27%	3,006,816
Feb 12, 2026	25.35	25.49	24.07	24.33	24.33	-1.50%	1,714,836
Feb 11, 2026	25.01	25.39	24.47	24.70	24.70	0.24%	1,472,044
Feb 10, 2026	24.70	25.00	24.24	24.64	24.64	-0.24%	1,102,044
Feb 9, 2026	24.88	24.90	24.33	24.70	24.70	-0.16%	1,404,955
Feb 6, 2026	23.86	25.01	23.65	24.74	24.74	5.95%	1,213,834
Feb 5, 2026	23.90	24.18	23.27	23.35	23.35	-3.91%	1,766,221
Feb 4, 2026	24.70	25.15	23.72	24.30	24.30	-1.06%	1,868,370
Feb 3, 2026	24.06	24.83	23.83	24.56	24.56	3.63%	2,839,235
Feb 2, 2026	22.37	23.76	22.21	23.70	23.70	5.47%	1,990,193
Jan 30, 2026	22.67	22.96	21.95	22.47	22.47	-3.02%	1,586,159
Jan 29, 2026	23.59	23.71	22.56	23.17	23.17	0.43%	1,186,688
Jan 28, 2026	22.89	23.10	22.41	23.07	23.07	1.67%	955,418
Jan 27, 2026	22.62	23.01	22.59	22.69	22.69	0.44%	965,290
Jan 26, 2026	23.24	23.50	22.51	22.59	22.59	-1.53%	1,221,946
Jan 23, 2026	22.96	23.22	22.41	22.94	22.94	0.31%	806,714
Jan 22, 2026	23.15	23.64	22.81	22.87	22.87	-0.61%	1,661,966
Jan 21, 2026	22.24	23.03	22.01	23.01	23.01	4.69%	1,097,937
Jan 20, 2026	21.73	22.52	21.61	21.98	21.98	-0.81%	1,471,548
Jan 16, 2026	22.60	22.80	22.07	22.16	22.16	-3.32%	1,494,161
Jan 15, 2026	22.64	23.00	22.51	22.92	22.92	0.66%	1,494,443
Jan 14, 2026	22.00	22.78	21.92	22.77	22.77	3.64%	1,799,847
Jan 13, 2026	22.14	22.30	21.76	21.97	21.97	0.37%	1,375,917
Jan 12, 2026	21.01	22.00	20.91	21.89	21.89	5.04%	2,089,603
Jan 9, 2026	20.24	20.89	20.22	20.84	20.84	2.91%	1,826,597
Jan 8, 2026	19.85	20.44	19.78	20.25	20.25	1.25%	1,399,157
Jan 7, 2026	19.79	20.02	19.52	20.00	20.00	0.50%	1,024,013
Jan 6, 2026	19.58	20.15	19.56	19.90	19.90	1.84%	2,597,457
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