Skip to main content
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
31.08
-0.11 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
31.80
+0.72 (2.32%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.8931.2830.5931.0831.08-0.35%2,651,599
Apr 27, 202631.4531.6130.6931.1931.19-0.61%1,826,289
Apr 24, 202630.4431.4629.9531.3831.383.63%1,333,597
Apr 23, 202630.8231.5029.9530.2830.28-1.72%1,723,137
Apr 22, 202630.4130.9630.1630.8130.812.84%1,930,718
Apr 21, 202630.5630.9629.8629.9629.96-1.06%1,847,311
Apr 20, 202629.4530.5029.2730.2830.282.37%1,606,657
Apr 17, 202630.1030.4728.3929.5829.58-0.27%3,076,250
Apr 16, 202629.9330.6729.5329.6629.660.03%2,182,931
Apr 15, 202630.7331.2029.6529.6529.65-2.88%1,785,309
Apr 14, 202630.6530.8530.0030.5330.530.43%1,816,803
Apr 13, 202629.5030.5129.4730.4030.402.56%2,054,547
Apr 10, 202629.7830.1829.5329.6429.640.58%1,714,498
Apr 9, 202629.1330.1429.0629.4729.472.04%1,784,648
Apr 8, 202628.5129.0028.0028.8828.886.49%2,336,297
Apr 7, 202627.9028.2926.6827.1227.12-2.55%2,688,714
Apr 6, 202627.7028.0926.6527.8327.830.76%2,759,861
Apr 2, 202626.5027.9726.4527.6227.621.10%3,788,191
Apr 1, 202625.0027.5424.9927.3227.3211.15%5,151,845
Mar 31, 202623.8024.6723.6524.5824.586.59%1,610,105
Mar 30, 202624.1624.5422.9823.0623.06-1.33%1,692,397
Mar 27, 202623.8523.9923.2423.3723.37-2.42%1,302,655
Mar 26, 202624.7125.2323.8223.9523.95-6.12%1,970,944
Mar 25, 202625.3625.6825.1125.5125.513.49%1,780,717
Mar 24, 202623.5924.9423.5024.6524.653.44%1,429,554
Mar 23, 202622.9124.3722.8523.8323.836.48%1,891,833
Mar 20, 202623.7423.8022.0322.3822.38-5.65%3,348,657
Mar 19, 202623.5023.8422.6623.7223.72-3.81%2,799,938
Mar 18, 202625.0225.2324.5024.6624.66-2.03%1,862,231
Mar 17, 202625.3125.6324.9525.1725.17-0.59%1,871,303
Mar 16, 202624.9225.6624.6625.3225.322.89%3,079,642
Mar 13, 202625.2725.8524.4624.6124.610.08%1,739,769
Mar 12, 202624.9325.0924.3224.5924.59-2.92%2,198,439
Mar 11, 202625.3325.5124.4325.3325.33-0.63%2,102,686
Mar 10, 202625.4226.1225.3625.4925.491.19%2,213,369
Mar 9, 202624.1825.3523.6625.1925.191.78%2,164,780
Mar 6, 202625.4225.7524.3424.7524.75-6.04%2,466,911
Mar 5, 202625.9426.4125.5026.3426.34-1.09%3,290,271
Mar 4, 202626.2527.4125.7026.6326.633.10%3,324,778
Mar 3, 202625.0025.8824.0025.8325.83-0.88%2,579,535
Mar 2, 202624.7726.3124.7726.0626.064.70%2,885,177
Feb 27, 202625.5725.6124.6124.8924.89-4.08%2,798,386
Feb 26, 202625.9626.0625.1925.9525.95-0.15%2,347,994
Feb 25, 202625.1726.0325.0925.9925.995.01%6,008,325
Feb 24, 202625.4826.0324.5924.7524.75-2.48%2,302,913
Feb 23, 202625.3925.8924.6125.3825.38-0.24%1,699,902
Feb 20, 202625.6625.8625.1225.4425.44-1.43%2,227,118
Feb 19, 202625.4926.9725.3125.8125.810.66%3,112,064
Feb 18, 202625.6927.2524.9125.6425.649.53%5,854,977
Feb 17, 202622.8323.6222.3223.4123.410.52%4,455,865
Feb 13, 202623.1723.6722.3423.2923.29-4.27%3,006,816
Feb 12, 202625.3525.4924.0724.3324.33-1.50%1,714,836
Feb 11, 202625.0125.3924.4724.7024.700.24%1,472,044
Feb 10, 202624.7025.0024.2424.6424.64-0.24%1,102,044
Feb 9, 202624.8824.9024.3324.7024.70-0.16%1,404,955
Feb 6, 202623.8625.0123.6524.7424.745.95%1,213,834
Feb 5, 202623.9024.1823.2723.3523.35-3.91%1,766,221
Feb 4, 202624.7025.1523.7224.3024.30-1.06%1,868,370
Feb 3, 202624.0624.8323.8324.5624.563.63%2,839,235
Feb 2, 202622.3723.7622.2123.7023.705.47%1,990,193
Jan 30, 202622.6722.9621.9522.4722.47-3.02%1,586,159
Jan 29, 202623.5923.7122.5623.1723.170.43%1,186,688
Jan 28, 202622.8923.1022.4123.0723.071.67%955,418
Jan 27, 202622.6223.0122.5922.6922.690.44%965,290
Jan 26, 202623.2423.5022.5122.5922.59-1.53%1,221,946
Jan 23, 202622.9623.2222.4122.9422.940.31%806,714
Jan 22, 202623.1523.6422.8122.8722.87-0.61%1,661,966
Jan 21, 202622.2423.0322.0123.0123.014.69%1,097,937
Jan 20, 202621.7322.5221.6121.9821.98-0.81%1,471,548
Jan 16, 202622.6022.8022.0722.1622.16-3.32%1,494,161
Jan 15, 202622.6423.0022.5122.9222.920.66%1,494,443
Jan 14, 202622.0022.7821.9222.7722.773.64%1,799,847
Jan 13, 202622.1422.3021.7621.9721.970.37%1,375,917
Jan 12, 202621.0122.0020.9121.8921.895.04%2,089,603
Jan 9, 202620.2420.8920.2220.8420.842.91%1,826,597
Jan 8, 202619.8520.4419.7820.2520.251.25%1,399,157
Jan 7, 202619.7920.0219.5220.0020.000.50%1,024,013
Jan 6, 202619.5820.1519.5619.9019.901.84%2,597,457
Jan 5, 202619.8220.0319.4819.5419.54-1.16%1,604,669
Jan 2, 202619.0419.8019.0419.7719.774.88%911,110
Dec 31, 202519.0119.0918.7718.8518.85-0.63%657,106
Dec 30, 202519.0119.2818.8818.9718.970.32%634,613
Dec 29, 202518.7519.0018.5118.9118.91-0.21%732,824
Dec 26, 202519.0219.0918.8718.9518.950.26%385,826
Dec 24, 202519.2219.2318.8218.9018.90-1.41%276,853
Dec 23, 202518.9619.3818.8519.1719.171.11%1,170,484
Dec 22, 202518.9619.2918.8718.9618.961.07%1,665,785
Dec 19, 202518.1618.7818.1618.7618.762.96%2,011,413
Dec 18, 202518.3618.5018.0818.2218.220.89%785,041
Dec 17, 202518.5018.7217.8818.0618.06-2.43%1,176,440
Dec 16, 202518.3018.7118.2518.5118.510.71%1,300,541
Dec 15, 202518.1018.5918.0218.3818.380.16%1,480,134
Dec 12, 202518.6218.7518.2518.3518.35-0.97%1,873,948
Dec 11, 202518.2618.5918.1618.5318.532.15%2,432,841
Dec 10, 202517.4318.2317.3418.1418.144.37%1,074,900
Dec 9, 202517.3117.5817.2017.3817.38-0.69%842,432
Dec 8, 202517.8617.8917.3617.5017.50-1.52%993,350
Dec 5, 202518.1018.2517.5517.7717.77-2.26%1,441,676
Dec 4, 202517.8318.3417.5718.1818.181.11%1,349,715
Dec 3, 202517.0818.0016.9017.9817.986.45%1,454,739