Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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