Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	33.53	33.86	32.85	33.33	33.33	1.12%	1,931,918
May 5, 2026	31.50	33.19	31.18	32.96	32.96	6.87%	2,332,580
May 4, 2026	31.74	31.92	30.41	30.84	30.84	-3.66%	2,943,272
May 1, 2026	31.13	32.36	30.92	32.01	32.01	2.33%	2,795,274
Apr 30, 2026	32.09	32.83	31.10	31.28	31.28	-2.95%	3,342,069
Apr 29, 2026	31.11	33.69	31.08	32.23	32.23	3.70%	4,575,833
Apr 28, 2026	30.89	31.28	30.59	31.08	31.08	-0.35%	2,980,619
Apr 27, 2026	31.45	31.61	30.69	31.19	31.19	-0.61%	1,826,869
Apr 24, 2026	30.44	31.46	29.95	31.38	31.38	3.63%	1,453,334
Apr 23, 2026	30.82	31.50	29.95	30.28	30.28	-1.72%	1,724,264
Apr 22, 2026	30.41	30.96	30.16	30.81	30.81	2.84%	1,932,409
Apr 21, 2026	30.56	30.96	29.86	29.96	29.96	-1.06%	1,849,307
Apr 20, 2026	29.45	30.50	29.27	30.28	30.28	2.37%	1,609,807
Apr 17, 2026	30.10	30.47	28.39	29.58	29.58	-0.27%	3,079,214
Apr 16, 2026	29.93	30.67	29.53	29.66	29.66	0.03%	2,189,311
Apr 15, 2026	30.73	31.20	29.65	29.65	29.65	-2.88%	1,790,149
Apr 14, 2026	30.65	30.85	30.00	30.53	30.53	0.43%	1,827,194
Apr 13, 2026	29.50	30.51	29.47	30.40	30.40	2.56%	2,061,620
Apr 10, 2026	29.78	30.18	29.53	29.64	29.64	0.58%	1,716,256
Apr 9, 2026	29.13	30.14	29.06	29.47	29.47	2.04%	1,786,954
Apr 8, 2026	28.51	29.00	28.00	28.88	28.88	6.49%	2,342,071
Apr 7, 2026	27.90	28.29	26.68	27.12	27.12	-2.55%	2,711,614
Apr 6, 2026	27.70	28.09	26.65	27.83	27.83	0.76%	2,764,488
Apr 2, 2026	26.50	27.97	26.45	27.62	27.62	1.10%	3,797,203
Apr 1, 2026	25.00	27.54	24.99	27.32	27.32	11.15%	5,203,768
Mar 31, 2026	23.80	24.67	23.65	24.58	24.58	6.59%	1,612,950
Mar 30, 2026	24.16	24.54	22.98	23.06	23.06	-1.33%	1,694,192
Mar 27, 2026	23.85	23.99	23.24	23.37	23.37	-2.42%	1,312,130
Mar 26, 2026	24.71	25.23	23.82	23.95	23.95	-6.12%	1,971,144
Mar 25, 2026	25.36	25.68	25.11	25.51	25.51	3.49%	1,781,403
Mar 24, 2026	23.59	24.94	23.50	24.65	24.65	3.44%	1,434,895
Mar 23, 2026	22.91	24.37	22.85	23.83	23.83	6.48%	1,891,986
Mar 20, 2026	23.74	23.80	22.03	22.38	22.38	-5.65%	3,395,278
Mar 19, 2026	23.50	23.84	22.66	23.72	23.72	-3.81%	2,853,331