Constellium SE

10.29
-0.58 (-5.34%)
At close: Mar 28, 2025, 3:59 PM
10.30
0.10%
After-hours: Mar 28, 2025, 05:57 PM EDT

CSTM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 10.84 10.92 10.21 10.30 -0.57 -5.24% 714,029
Mar 27, 2025 10.69 10.92 10.39 10.87 -0.07 -0.64% 1,717,041
Mar 26, 2025 11.29 11.37 10.87 10.94 -0.33 -2.93% 1,217,705
Mar 25, 2025 11.37 11.50 11.26 11.27 -0.11 -0.97% 654,825
Mar 24, 2025 11.46 11.76 11.37 11.38 0.03 0.26% 746,000
Mar 21, 2025 11.49 11.60 11.24 11.35 -0.41 -3.49% 1,981,585
Mar 20, 2025 11.80 11.97 11.73 11.76 -0.23 -1.92% 780,938
Mar 19, 2025 11.82 12.27 11.50 11.99 0.11 0.93% 1,005,812
Mar 18, 2025 12.20 12.28 11.85 11.88 -0.39 -3.18% 1,639,223
Mar 17, 2025 12.20 12.34 12.05 12.27 0.07 0.57% 987,800
Mar 14, 2025 12.00 12.40 11.94 12.20 0.30 2.52% 1,271,107
Mar 13, 2025 11.82 12.05 11.65 11.90 -0.15 -1.24% 1,770,400
Mar 12, 2025 11.77 12.35 11.77 12.05 0.21 1.77% 2,768,704
Mar 11, 2025 11.75 12.05 11.21 11.84 0.43 3.77% 2,406,916
Mar 10, 2025 11.62 11.79 11.29 11.41 -0.41 -3.47% 1,885,231
Mar 7, 2025 11.43 11.86 11.22 11.82 0.35 3.05% 1,857,000
Mar 6, 2025 10.76 11.53 10.71 11.47 0.60 5.52% 1,686,000
Mar 5, 2025 10.28 11.03 10.22 10.87 0.70 6.88% 1,347,843
Mar 4, 2025 10.58 10.67 9.99 10.17 -0.51 -4.78% 1,914,213
Mar 3, 2025 11.54 11.60 10.64 10.68 -0.70 -6.15% 1,436,429
Feb 28, 2025 11.46 11.63 11.19 11.38 -0.19 -1.64% 1,674,800
Feb 27, 2025 11.60 11.66 11.37 11.57 -0.05 -0.43% 1,342,442
Feb 26, 2025 11.52 11.83 11.45 11.62 0.18 1.57% 1,641,534
Feb 25, 2025 11.33 11.72 11.09 11.44 0.60 5.54% 2,020,298
Feb 24, 2025 10.52 11.04 10.34 10.84 0.41 3.93% 2,034,000
Feb 21, 2025 10.34 10.86 10.33 10.43 0.07 0.68% 2,859,737
Feb 20, 2025 10.12 10.98 10.05 10.36 1.29 14.22% 3,603,300
Feb 19, 2025 9.10 9.27 9.04 9.07 -0.17 -1.84% 3,691,128
Feb 18, 2025 9.51 9.55 9.22 9.24 -0.10 -1.07% 1,505,004
Feb 14, 2025 9.68 9.75 9.26 9.34 -0.19 -1.99% 1,665,500
Feb 13, 2025 9.46 9.59 9.40 9.53 0.13 1.38% 1,371,232
Feb 12, 2025 9.29 9.49 9.29 9.40 -0.06 -0.63% 1,152,201
Feb 11, 2025 9.50 9.57 9.40 9.46 -0.19 -1.97% 1,757,308
Feb 10, 2025 9.73 9.95 9.62 9.65 0.07 0.73% 1,621,400
Feb 7, 2025 9.80 9.90 9.52 9.58 -0.25 -2.54% 1,456,411
Feb 6, 2025 9.74 9.94 9.70 9.83 0.15 1.55% 1,006,002
Feb 5, 2025 9.80 9.87 9.59 9.68 -0.10 -1.02% 1,017,300
Feb 4, 2025 9.54 9.85 9.54 9.78 0.20 2.09% 650,200
Feb 3, 2025 9.74 9.78 9.35 9.58 -0.35 -3.52% 1,159,700
Jan 31, 2025 9.94 10.11 9.83 9.93 0.04 0.40% 1,360,644
Jan 30, 2025 10.10 10.12 9.85 9.89 -0.11 -1.10% 1,011,000
Jan 29, 2025 9.93 10.06 9.90 10.00 0.05 0.50% 885,430
Jan 28, 2025 10.04 10.11 9.85 9.95 -0.12 -1.19% 1,342,102
Jan 27, 2025 10.20 10.28 10.05 10.07 -0.14 -1.37% 894,100
Jan 24, 2025 10.42 10.48 10.14 10.21 -0.25 -2.39% 877,700
Jan 23, 2025 10.26 10.47 10.17 10.46 0.11 1.06% 1,443,214
Jan 22, 2025 10.54 10.61 10.28 10.35 -0.27 -2.54% 1,226,005
Jan 21, 2025 10.83 10.93 10.59 10.62 -0.12 -1.12% 831,451
Jan 17, 2025 10.97 10.98 10.65 10.74 -0.19 -1.74% 910,700
Jan 16, 2025 10.84 11.09 10.72 10.93 0.08 0.74% 1,540,416