Skip to main content
Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
31.78
-1.95 (-5.78%)
At close: Jun 26, 2026, 4:00 PM EDT
31.54
-0.24 (-0.76%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Constellium SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202633.1733.4931.2531.7831.78-5.78%5,477,515
Jun 25, 202633.5334.0332.9233.7333.733.28%1,518,704
Jun 24, 202632.8733.4532.3332.6632.66-1.83%1,541,216
Jun 23, 202632.9733.9732.6333.2733.27-3.84%1,465,735
Jun 22, 202634.1934.6233.9434.6034.601.76%1,723,697
Jun 18, 202634.2134.4733.6734.0034.000.95%1,917,297
Jun 17, 202634.0934.7233.2033.6833.68-1.46%1,442,968
Jun 16, 202634.7935.6034.0234.1834.18-1.53%1,329,322
Jun 15, 202636.5736.7334.5134.7134.71-2.50%2,080,208
Jun 12, 202635.2036.0135.0135.6035.602.45%1,546,846
Jun 11, 202633.3934.7633.0634.7534.756.43%1,673,620
Jun 10, 202633.4634.1932.2432.6532.65-3.97%1,821,949
Jun 9, 202634.8735.0732.5234.0034.00-0.56%1,748,030
Jun 8, 202634.3634.6633.2534.1934.190.89%1,513,701
Jun 5, 202635.0035.4033.2433.8933.89-6.25%2,154,498
Jun 4, 202635.0136.8834.9536.1536.150.81%1,510,514
Jun 3, 202635.6936.5935.1735.8635.86-0.58%2,211,781
Jun 2, 202635.0036.9934.7536.0736.073.98%3,125,229
Jun 1, 202633.9834.9533.6634.6934.691.26%2,371,004
May 29, 202634.3834.8433.6234.2634.26-0.26%2,642,819
May 28, 202633.6035.0433.4134.3534.351.15%1,809,666
May 27, 202633.0034.0230.5933.9633.96-3.74%4,905,649
May 26, 202633.8835.3033.8035.2835.286.14%1,561,754
May 22, 202632.0333.5431.8633.2433.243.75%2,050,838
May 21, 202631.5832.4131.1432.0432.04-0.28%1,270,341
May 20, 202631.5532.3531.0432.1332.132.85%1,972,189
May 19, 202631.5631.5629.8531.2431.24-3.13%2,394,788
May 18, 202632.2032.9231.8532.2532.251.07%2,169,166
May 15, 202632.2732.5531.6331.9131.91-4.75%1,441,190
May 14, 202634.7134.9432.9233.5033.50-3.07%1,523,744
May 13, 202634.0034.6133.4634.5634.563.75%2,207,417
May 12, 202633.8834.1432.3033.3133.31-2.60%1,581,551
May 11, 202634.0034.3533.7934.2034.200.94%1,748,018
May 8, 202633.3633.8933.0333.8833.883.07%1,897,142
May 7, 202633.6333.6532.6832.8732.87-1.38%1,834,619
May 6, 202633.5333.8632.8533.3333.331.12%1,931,918
May 5, 202631.5033.1931.1832.9632.966.87%2,332,580
May 4, 202631.7431.9230.4130.8430.84-3.66%2,943,272
May 1, 202631.1332.3630.9232.0132.012.33%2,795,274
Apr 30, 202632.0932.8331.1031.2831.28-2.95%3,342,069
Apr 29, 202631.1133.6931.0832.2332.233.70%4,575,833
Apr 28, 202630.8931.2830.5931.0831.08-0.35%2,980,619
Apr 27, 202631.4531.6130.6931.1931.19-0.61%1,826,869
Apr 24, 202630.4431.4629.9531.3831.383.63%1,453,334
Apr 23, 202630.8231.5029.9530.2830.28-1.72%1,724,264
Apr 22, 202630.4130.9630.1630.8130.812.84%1,932,409
Apr 21, 202630.5630.9629.8629.9629.96-1.06%1,849,307
Apr 20, 202629.4530.5029.2730.2830.282.37%1,609,807
Apr 17, 202630.1030.4728.3929.5829.58-0.27%3,079,214
Apr 16, 202629.9330.6729.5329.6629.660.03%2,189,311
Apr 15, 202630.7331.2029.6529.6529.65-2.88%1,790,149
Apr 14, 202630.6530.8530.0030.5330.530.43%1,827,194
Apr 13, 202629.5030.5129.4730.4030.402.56%2,061,620
Apr 10, 202629.7830.1829.5329.6429.640.58%1,716,256
Apr 9, 202629.1330.1429.0629.4729.472.04%1,786,954
Apr 8, 202628.5129.0028.0028.8828.886.49%2,342,071
Apr 7, 202627.9028.2926.6827.1227.12-2.55%2,711,614
Apr 6, 202627.7028.0926.6527.8327.830.76%2,764,488
Apr 2, 202626.5027.9726.4527.6227.621.10%3,797,203
Apr 1, 202625.0027.5424.9927.3227.3211.15%5,203,768
Mar 31, 202623.8024.6723.6524.5824.586.59%1,612,950
Mar 30, 202624.1624.5422.9823.0623.06-1.33%1,694,192
Mar 27, 202623.8523.9923.2423.3723.37-2.42%1,312,130
Mar 26, 202624.7125.2323.8223.9523.95-6.12%1,971,144
Mar 25, 202625.3625.6825.1125.5125.513.49%1,781,403
Mar 24, 202623.5924.9423.5024.6524.653.44%1,434,895
Mar 23, 202622.9124.3722.8523.8323.836.48%1,891,986
Mar 20, 202623.7423.8022.0322.3822.38-5.65%3,395,278
Mar 19, 202623.5023.8422.6623.7223.72-3.81%2,853,331
Mar 18, 202625.0225.2324.5024.6624.66-2.03%2,823,450
Mar 17, 202625.3125.6324.9525.1725.17-0.59%1,876,143
Mar 16, 202624.9225.6624.6625.3225.322.89%3,083,574
Mar 13, 202625.2725.8524.4624.6124.610.08%1,739,939
Mar 12, 202624.9325.0924.3224.5924.59-2.92%2,210,205
Mar 11, 202625.3325.5124.4325.3325.33-0.63%2,104,268
Mar 10, 202625.4226.1225.3625.4925.491.19%2,218,246
Mar 9, 202624.1825.3523.6625.1925.191.78%2,166,321
Mar 6, 202625.4225.7524.3424.7524.75-6.04%2,468,860
Mar 5, 202625.9426.4125.5026.3426.34-1.09%3,302,201
Mar 4, 202626.2527.4125.7026.6326.633.10%3,328,681
Mar 3, 202625.0025.8824.0025.8325.83-0.88%2,579,802
Mar 2, 202624.7726.3124.7726.0626.064.70%2,885,359
Feb 27, 202625.5725.6124.6124.8924.89-4.08%2,799,350
Feb 26, 202625.9626.0625.1925.9525.95-0.15%2,348,131
Feb 25, 202625.1726.0325.0925.9925.995.01%6,012,671
Feb 24, 202625.4826.0324.5924.7524.75-2.48%2,306,620
Feb 23, 202625.3925.8924.6125.3825.38-0.24%1,700,315
Feb 20, 202625.6625.8625.1225.4425.44-1.43%2,227,736
Feb 19, 202625.4926.9725.3125.8125.810.66%3,113,499
Feb 18, 202625.6927.2524.9125.6425.649.53%5,855,130
Feb 17, 202622.8323.6222.3223.4123.410.52%4,700,640
Feb 13, 202623.1723.6722.3423.2923.29-4.27%3,008,899
Feb 12, 202625.3525.4924.0724.3324.33-1.50%1,715,031
Feb 11, 202625.0125.3924.4724.7024.700.24%1,481,357
Feb 10, 202624.7025.0024.2424.6424.64-0.24%1,102,155
Feb 9, 202624.8824.9024.3324.7024.70-0.16%1,406,661
Feb 6, 202623.8625.0123.6524.7424.745.95%1,214,074
Feb 5, 202623.9024.1823.2723.3523.35-3.91%1,768,227
Feb 4, 202624.7025.1523.7224.3024.30-1.06%1,868,647
Feb 3, 202624.0624.8323.8324.5624.563.63%2,840,243