Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	28.40	28.60	27.20	27.78	27.78	-1.21%	2,184,410
Jul 17, 2026	27.84	28.59	27.55	28.12	28.12	-1.44%	1,273,984
Jul 16, 2026	28.62	28.91	28.04	28.53	28.53	-2.19%	2,032,358
Jul 15, 2026	29.40	29.45	28.40	29.17	29.17	0.03%	1,346,004
Jul 14, 2026	29.73	29.98	28.77	29.16	29.16	1.21%	1,757,143
Jul 13, 2026	29.00	29.55	28.75	28.81	28.81	-1.61%	1,274,270
Jul 10, 2026	29.50	29.91	29.19	29.28	29.28	-1.21%	1,355,874
Jul 9, 2026	30.06	30.35	29.52	29.64	29.64	0.24%	1,459,299
Jul 8, 2026	29.22	29.98	28.55	29.57	29.57	-0.84%	1,554,747
Jul 7, 2026	29.82	30.18	29.33	29.82	29.82	-1.23%	1,490,353
Jul 6, 2026	29.60	30.40	29.30	30.19	30.19	2.37%	1,488,376
Jul 2, 2026	30.23	30.71	28.72	29.49	29.49	-2.48%	2,411,386
Jul 1, 2026	31.20	31.33	30.04	30.24	30.24	-5.11%	1,798,847
Jun 30, 2026	31.74	32.11	31.33	31.87	31.87	2.28%	1,599,161
Jun 29, 2026	31.53	32.42	30.69	31.16	31.16	-1.95%	2,084,544
Jun 26, 2026	33.17	33.49	31.25	31.78	31.78	-5.78%	5,477,515
Jun 25, 2026	33.53	34.03	32.92	33.73	33.73	3.28%	1,518,704
Jun 24, 2026	32.87	33.45	32.33	32.66	32.66	-1.83%	1,541,216
Jun 23, 2026	32.97	33.97	32.63	33.27	33.27	-3.84%	1,465,735
Jun 22, 2026	34.19	34.62	33.94	34.60	34.60	1.76%	1,723,697
Jun 18, 2026	34.21	34.47	33.67	34.00	34.00	0.95%	1,917,297
Jun 17, 2026	34.09	34.72	33.20	33.68	33.68	-1.46%	1,442,968
Jun 16, 2026	34.79	35.60	34.02	34.18	34.18	-1.53%	1,329,322
Jun 15, 2026	36.57	36.73	34.51	34.71	34.71	-2.50%	2,080,208
Jun 12, 2026	35.20	36.01	35.01	35.60	35.60	2.45%	1,546,846
Jun 11, 2026	33.39	34.76	33.06	34.75	34.75	6.43%	1,673,620
Jun 10, 2026	33.46	34.19	32.24	32.65	32.65	-3.97%	1,821,949
Jun 9, 2026	34.87	35.07	32.52	34.00	34.00	-0.56%	1,748,030
Jun 8, 2026	34.36	34.66	33.25	34.19	34.19	0.89%	1,513,701
Jun 5, 2026	35.00	35.40	33.24	33.89	33.89	-6.25%	2,154,498
Jun 4, 2026	35.01	36.88	34.95	36.15	36.15	0.81%	1,510,514
Jun 3, 2026	35.69	36.59	35.17	35.86	35.86	-0.58%	2,211,781
Jun 2, 2026	35.00	36.99	34.75	36.07	36.07	3.98%	3,125,229
Jun 1, 2026	33.98	34.95	33.66	34.69	34.69	1.26%	2,371,004
May 29, 2026	34.38	34.84	33.62	34.26	34.26	-0.26%	2,642,819
May 28, 2026	33.60	35.04	33.41	34.35	34.35	1.15%	1,809,666
May 27, 2026	33.00	34.02	30.59	33.96	33.96	-3.74%	4,905,649
May 26, 2026	33.88	35.30	33.80	35.28	35.28	6.14%	1,561,754
May 22, 2026	32.03	33.54	31.86	33.24	33.24	3.75%	2,050,838
May 21, 2026	31.58	32.41	31.14	32.04	32.04	-0.28%	1,270,341
May 20, 2026	31.55	32.35	31.04	32.13	32.13	2.85%	1,972,189
May 19, 2026	31.56	31.56	29.85	31.24	31.24	-3.13%	2,394,788
May 18, 2026	32.20	32.92	31.85	32.25	32.25	1.07%	2,169,166
May 15, 2026	32.27	32.55	31.63	31.91	31.91	-4.75%	1,441,190
May 14, 2026	34.71	34.94	32.92	33.50	33.50	-3.07%	1,523,744
May 13, 2026	34.00	34.61	33.46	34.56	34.56	3.75%	2,207,417
May 12, 2026	33.88	34.14	32.30	33.31	33.31	-2.60%	1,581,551
May 11, 2026	34.00	34.35	33.79	34.20	34.20	0.94%	1,748,018
May 8, 2026	33.36	33.89	33.03	33.88	33.88	3.07%	1,897,142
May 7, 2026	33.63	33.65	32.68	32.87	32.87	-1.38%	1,834,619