Constellium SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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