Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	26.37	27.21	25.91	26.91	26.91	1.82%	1,426,152
Aug 31, 2026	27.00	27.25	25.91	26.43	26.43	-2.04%	1,811,744
Aug 28, 2026	27.52	27.60	26.75	26.98	26.98	-1.57%	1,183,693
Aug 27, 2026	27.10	27.44	26.99	27.41	27.41	0.85%	1,235,996
Aug 26, 2026	27.15	27.72	27.09	27.18	27.18	0.37%	1,429,847
Aug 25, 2026	26.74	27.22	26.33	27.08	27.08	1.69%	1,298,519
Aug 24, 2026	26.92	27.13	26.26	26.63	26.63	-1.52%	1,451,116
Aug 21, 2026	27.00	27.46	26.82	27.04	27.04	1.92%	1,709,885
Aug 20, 2026	26.45	26.70	25.67	26.53	26.53	-0.04%	1,936,639
Aug 19, 2026	28.87	28.89	26.39	26.54	26.54	-5.18%	2,952,363
Aug 18, 2026	29.30	29.51	27.83	27.99	27.99	-6.45%	1,377,502
Aug 17, 2026	29.79	29.93	29.55	29.92	29.92	1.08%	853,883
Aug 14, 2026	29.05	29.78	28.75	29.60	29.60	1.61%	844,572
Aug 13, 2026	29.40	29.60	28.97	29.13	29.13	-1.25%	908,596
Aug 12, 2026	30.35	30.75	29.43	29.50	29.50	-1.37%	929,090
Aug 11, 2026	29.79	30.29	29.54	29.91	29.91	1.80%	1,225,088
Aug 10, 2026	29.48	29.85	29.17	29.38	29.38	-0.20%	827,495
Aug 7, 2026	29.04	29.89	28.87	29.44	29.44	2.90%	1,194,366
Aug 6, 2026	29.60	29.80	28.49	28.61	28.61	-3.57%	1,660,713
Aug 5, 2026	29.65	30.26	29.61	29.67	29.67	-0.03%	1,733,139
Aug 4, 2026	29.00	29.80	29.00	29.68	29.68	4.43%	1,603,417
Aug 3, 2026	27.24	28.47	26.84	28.42	28.42	2.30%	2,121,731
Jul 31, 2026	29.00	29.07	27.35	27.78	27.78	-2.77%	2,127,906
Jul 30, 2026	28.83	29.08	28.24	28.57	28.57	3.40%	1,738,445
Jul 29, 2026	29.29	30.00	27.47	27.63	27.63	-4.99%	2,211,323
Jul 28, 2026	29.11	29.50	28.61	29.08	29.08	-1.46%	1,964,091
Jul 27, 2026	29.05	29.61	28.76	29.51	29.51	1.58%	2,042,812
Jul 24, 2026	30.04	30.30	28.99	29.05	29.05	-3.17%	1,270,791
Jul 23, 2026	29.29	30.16	29.08	30.00	30.00	2.28%	1,985,311
Jul 22, 2026	28.29	29.52	28.29	29.33	29.33	2.88%	1,906,229
Jul 21, 2026	28.42	28.75	27.92	28.51	28.51	2.63%	1,765,087
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