Constellium SE (FRA:3OK)
Germany
· Delayed Price · Currency is EUR 15.20
+0.90 (6.29%)
At close: Dec 4, 2025
Constellium SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | - |
| Dec 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Dec 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Nov 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Nov 18, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | - | 145 |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Nov 13, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -6.12% | 20 |
| Nov 12, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 14.70 | 6.52% | 100 |
| Nov 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Nov 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Nov 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Nov 4, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 3.73% | 264 |
| Nov 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Oct 29, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.41% | 200 |
| Oct 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Oct 27, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.07% | 340 |
| Oct 24, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 9.02% | 800 |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 20, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 4.65% | 382 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | 140 |
| Oct 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 14, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 4.03% | 1,300 |
| Oct 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Oct 10, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 2.34% | 94 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 1,300 |
| Oct 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Oct 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Oct 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Sep 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.52% | - |
| Sep 19, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 8.66% | 400 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Sep 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Sep 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 6.09% | - |
| Sep 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Sep 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Sep 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | 600 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Sep 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Aug 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Aug 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Aug 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Aug 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Aug 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Aug 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | - |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Aug 8, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 25 |
| Aug 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Aug 4, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | - | 309 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.87% | - |
| Jul 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Jul 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Jul 23, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.98% | 122 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jul 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |