Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.34	10.86	10.33	10.43	10.43	0.68%	2,859,737
Feb 20, 2025	10.12	10.98	10.05	10.36	10.36	14.22%	3,603,259
Feb 19, 2025	9.10	9.27	9.04	9.07	9.07	-1.84%	3,691,128
Feb 18, 2025	9.51	9.55	9.22	9.24	9.24	-1.07%	1,505,004
Feb 14, 2025	9.68	9.75	9.26	9.34	9.34	-1.99%	1,665,465
Feb 13, 2025	9.46	9.59	9.40	9.53	9.53	1.38%	1,371,232
Feb 12, 2025	9.29	9.49	9.29	9.40	9.40	-0.63%	1,152,201
Feb 11, 2025	9.50	9.58	9.40	9.46	9.46	-1.97%	1,757,308
Feb 10, 2025	9.73	9.95	9.62	9.65	9.65	0.73%	1,621,357
Feb 7, 2025	9.80	9.90	9.52	9.58	9.58	-2.54%	1,456,411
Feb 6, 2025	9.74	9.94	9.70	9.83	9.83	1.55%	1,006,002
Feb 5, 2025	9.80	9.87	9.59	9.68	9.68	-1.02%	1,017,296
Feb 4, 2025	9.54	9.85	9.54	9.78	9.78	2.09%	650,164
Feb 3, 2025	9.74	9.78	9.35	9.58	9.58	-3.52%	1,159,666
Jan 31, 2025	9.94	10.11	9.83	9.93	9.93	0.40%	1,360,644
Jan 30, 2025	10.10	10.12	9.85	9.89	9.89	-1.10%	1,010,976
Jan 29, 2025	9.93	10.06	9.90	10.00	10.00	0.50%	885,430
Jan 28, 2025	10.04	10.11	9.85	9.95	9.95	-1.19%	1,342,102
Jan 27, 2025	10.20	10.28	10.05	10.07	10.07	-1.37%	894,092
Jan 24, 2025	10.42	10.48	10.14	10.21	10.21	-2.39%	877,678
Jan 23, 2025	10.26	10.47	10.17	10.46	10.46	1.06%	1,443,214
Jan 22, 2025	10.54	10.61	10.28	10.35	10.35	-2.54%	1,226,005
Jan 21, 2025	10.83	10.93	10.59	10.62	10.62	-1.12%	831,451
Jan 17, 2025	10.97	10.98	10.65	10.74	10.74	-1.74%	910,694
Jan 16, 2025	10.84	11.09	10.72	10.93	10.93	0.74%	1,540,416
Jan 15, 2025	10.64	11.11	10.56	10.85	10.85	6.58%	1,809,103
Jan 14, 2025	10.35	10.47	10.12	10.18	10.18	-1.36%	1,385,368
Jan 13, 2025	10.24	10.41	10.16	10.32	10.32	-0.29%	912,592
Jan 10, 2025	10.65	10.76	10.27	10.35	10.35	-3.90%	1,107,300
Jan 8, 2025	10.35	10.84	10.20	10.77	10.77	2.87%	1,225,587
Jan 7, 2025	10.59	10.70	10.37	10.47	10.47	-0.10%	830,461
Jan 6, 2025	10.68	10.87	10.44	10.48	10.48	-0.38%	1,063,080
Jan 3, 2025	10.29	10.53	10.20	10.52	10.52	2.24%	1,352,851
Jan 2, 2025	10.40	10.73	10.28	10.29	10.29	0.19%	961,190
Dec 31, 2024	10.08	10.34	10.06	10.27	10.27	3.01%	995,623
Dec 30, 2024	10.16	10.16	9.95	9.97	9.97	-2.16%	933,077
Dec 27, 2024	10.30	10.43	10.09	10.19	10.19	-1.55%	980,211
Dec 26, 2024	10.30	10.43	10.20	10.35	10.35	0.19%	1,024,550
Dec 24, 2024	10.41	10.42	10.28	10.33	10.33	-	416,655
Dec 23, 2024	10.24	10.36	10.06	10.33	10.33	0.19%	918,644
Dec 20, 2024	10.00	10.49	10.00	10.31	10.31	1.98%	1,973,445
Dec 19, 2024	10.41	10.51	9.98	10.11	10.11	-2.51%	1,224,976
Dec 18, 2024	10.87	10.97	10.22	10.37	10.37	-4.95%	1,061,009
Dec 17, 2024	10.87	10.98	10.70	10.91	10.91	-0.91%	922,438
Dec 16, 2024	11.04	11.07	10.78	11.01	11.01	-1.34%	1,258,360
Dec 13, 2024	11.22	11.36	11.02	11.16	11.16	-1.33%	689,370
Dec 12, 2024	11.63	11.72	11.27	11.31	11.31	-3.42%	1,058,644
Dec 11, 2024	11.85	11.97	11.69	11.71	11.71	-0.85%	961,961
Dec 10, 2024	11.95	11.96	11.63	11.81	11.81	-0.42%	1,117,022
Dec 9, 2024	11.96	12.24	11.82	11.86	11.86	1.11%	1,250,082
Dec 6, 2024	11.96	12.05	11.64	11.73	11.73	-1.43%	655,921
Dec 5, 2024	12.20	12.28	11.77	11.90	11.90	-2.46%	1,024,916
Dec 4, 2024	12.24	12.45	12.13	12.20	12.20	-0.49%	1,103,185
Dec 3, 2024	12.54	12.63	12.20	12.26	12.26	-1.76%	928,827
Dec 2, 2024	12.31	12.56	12.15	12.48	12.48	1.79%	1,146,059
Nov 29, 2024	12.29	12.46	12.20	12.26	12.26	0.08%	245,133
Nov 27, 2024	12.52	12.59	12.16	12.25	12.25	-1.84%	805,988
Nov 26, 2024	12.53	12.65	12.30	12.48	12.48	-0.48%	1,064,709
Nov 25, 2024	12.32	12.75	12.32	12.54	12.54	2.03%	1,327,652
Nov 22, 2024	11.98	12.43	11.97	12.29	12.29	2.33%	885,608
Nov 21, 2024	11.67	12.06	11.49	12.01	12.01	2.83%	1,371,045
Nov 20, 2024	11.48	11.72	11.48	11.68	11.68	0.86%	1,484,372
Nov 19, 2024	11.62	11.89	11.51	11.58	11.58	-1.03%	1,433,982
Nov 18, 2024	11.48	11.73	11.43	11.70	11.70	2.09%	1,179,058
Nov 15, 2024	11.62	11.65	11.30	11.46	11.46	1.06%	1,516,194
Nov 14, 2024	11.72	11.80	11.21	11.34	11.34	-2.91%	1,685,790
Nov 13, 2024	11.84	12.00	11.63	11.68	11.68	-0.93%	1,133,901
Nov 12, 2024	11.81	12.01	11.75	11.79	11.79	-1.34%	860,860
Nov 11, 2024	11.99	12.07	11.77	11.95	11.95	-0.08%	1,021,452
Nov 8, 2024	11.83	12.02	11.73	11.96	11.96	0.08%	1,141,978
Nov 7, 2024	12.13	12.20	11.84	11.95	11.95	0.25%	1,729,169
Nov 6, 2024	11.55	12.06	11.42	11.92	11.92	6.43%	2,914,521
Nov 5, 2024	11.18	11.30	11.08	11.20	11.20	0.09%	1,319,417
Nov 4, 2024	11.50	11.52	11.14	11.19	11.19	-1.24%	1,587,553
Nov 1, 2024	11.11	11.39	11.07	11.33	11.33	2.07%	1,170,109
Oct 31, 2024	11.22	11.35	11.02	11.10	11.10	-1.94%	1,605,365
Oct 30, 2024	11.29	11.44	11.01	11.32	11.32	-0.79%	2,024,261
Oct 29, 2024	11.76	11.86	11.36	11.41	11.41	-4.04%	2,427,222
Oct 28, 2024	11.33	12.05	11.32	11.89	11.89	4.76%	2,541,361
Oct 25, 2024	11.06	11.41	10.84	11.35	11.35	4.61%	4,265,314
Oct 24, 2024	10.90	10.92	10.61	10.85	10.85	1.12%	5,280,162
Oct 23, 2024	12.00	12.36	10.49	10.73	10.73	-28.13%	12,364,617
Oct 22, 2024	14.21	15.05	14.12	14.93	14.93	5.59%	2,540,451
Oct 21, 2024	14.97	15.03	14.12	14.14	14.14	-5.73%	1,133,222
Oct 18, 2024	15.01	15.16	14.87	15.00	15.00	1.08%	457,982
Oct 17, 2024	14.85	14.94	14.48	14.84	14.84	-	651,223
Oct 16, 2024	14.67	14.84	14.53	14.84	14.84	2.06%	1,189,949
Oct 15, 2024	14.79	14.88	14.51	14.54	14.54	-1.49%	1,463,814
Oct 14, 2024	14.38	14.77	14.26	14.76	14.76	1.44%	879,020
Oct 11, 2024	14.78	14.87	14.42	14.55	14.55	-1.29%	929,902
Oct 10, 2024	14.20	14.81	14.16	14.74	14.74	2.65%	1,589,190
Oct 9, 2024	14.39	14.60	14.25	14.36	14.36	-0.97%	1,343,653
Oct 8, 2024	14.68	14.73	14.48	14.50	14.50	-2.55%	1,726,071
Oct 7, 2024	14.93	15.14	14.74	14.88	14.88	-1.26%	1,167,516
Oct 4, 2024	15.82	15.82	15.06	15.07	15.07	-2.84%	1,175,260
Oct 3, 2024	16.00	16.05	15.51	15.51	15.51	-4.20%	2,052,734
Oct 2, 2024	16.24	16.44	15.99	16.19	16.19	-1.58%	2,123,580
Oct 1, 2024	16.34	16.59	16.20	16.45	16.45	1.17%	1,479,762
Sep 30, 2024	16.37	16.54	16.00	16.26	16.26	-3.44%	1,151,638
Sep 27, 2024	16.79	17.03	16.75	16.84	16.84	1.45%	805,597