NYSE : CSTM
Constellium SE — Price history
Materials · Aluminum · France
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Constellium SE (CSTM) closed at 22.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.41 | 23.86 | 22.92 | 22.98 | 1,761,051 | -0.56% |
| 2026-10-30 | 23.44 | 23.747 | 22.72 | 23.11 | 1,726,719 | -3.79% |
| 2026-10-29 | 24.8 | 24.98 | 23.89 | 24.02 | 2,027,385 | -1.68% |
| 2026-10-28 | 24.6 | 25 | 23.375 | 24.43 | 4,261,076 | -0.53% |
| 2026-10-27 | 23.89 | 24.58 | 23.69 | 24.56 | 2,549,680 | +4.91% |
| 2026-10-26 | 23.48 | 23.61 | 23.14 | 23.41 | 1,225,429 | +0.82% |
| 2026-10-23 | 23.86 | 23.86 | 23.12 | 23.22 | 1,502,456 | -3.21% |
| 2026-10-22 | 24.95 | 25.3 | 23.58 | 23.99 | 2,087,667 | -6.22% |
| 2026-10-21 | 25.8 | 25.925 | 25.505 | 25.58 | 910,653 | -0.70% |
| 2026-10-20 | 25.21 | 25.98 | 24.86 | 25.76 | 1,223,522 | +0.82% |
| 2026-10-19 | 25.79 | 25.79 | 25.17 | 25.55 | 1,306,667 | +0.31% |
| 2026-10-16 | 25.57 | 26.28 | 25.365 | 25.47 | 1,169,291 | +0.00% |
| 2026-10-15 | 25 | 25.61 | 24.62 | 25.47 | 1,175,619 | +0.39% |
| 2026-10-14 | 25.17 | 25.513 | 24.88 | 25.37 | 1,474,430 | -1.55% |
| 2026-10-13 | 25.43 | 25.83 | 25.25 | 25.77 | 795,019 | +1.06% |
| 2026-10-12 | 25.56 | 25.81 | 25.33 | 25.5 | 1,015,497 | -1.20% |
| 2026-10-09 | 25.98 | 26.11 | 25.635 | 25.81 | 1,284,377 | +0.82% |
| 2026-10-08 | 25.21 | 25.91 | 25.01 | 25.6 | 1,379,000 | +0.71% |
| 2026-10-07 | 25.22 | 25.585 | 24.93 | 25.42 | 1,341,922 | -0.31% |
| 2026-10-06 | 25.61 | 25.62 | 25.26 | 25.5 | 864,293 | +0.83% |
| 2026-10-05 | 24.42 | 25.73 | 24.38 | 25.29 | 1,844,134 | +3.65% |
| 2026-10-02 | 24.95 | 25.125 | 24.05 | 24.4 | 2,809,683 | -1.05% |
| 2026-10-01 | 23.86 | 24.67 | 23.731 | 24.66 | 1,366,890 | +1.94% |
| 2026-09-30 | 24.71 | 24.9 | 24.01 | 24.19 | 2,206,806 | -1.63% |
| 2026-09-29 | 24.68 | 24.745 | 24.02 | 24.59 | 1,865,328 | -0.16% |
| 2026-09-28 | 24.47 | 24.86 | 24.23 | 24.63 | 1,868,212 | -1.04% |
| 2026-09-25 | 24.68 | 25.11 | 24.4 | 24.89 | 1,114,691 | +1.06% |
| 2026-09-24 | 24.88 | 24.95 | 24.46 | 24.63 | 1,229,478 | -1.32% |
| 2026-09-23 | 25 | 25.01 | 24.37 | 24.96 | 3,369,071 | -1.46% |
| 2026-09-22 | 25.56 | 25.66 | 25.27 | 25.33 | 1,232,458 | -0.67% |
| 2026-09-21 | 25.96 | 25.96 | 25.33 | 25.5 | 976,030 | -0.20% |
| 2026-09-18 | 26.18 | 26.225 | 25.27 | 25.55 | 2,381,719 | -2.44% |
| 2026-09-17 | 26.59 | 26.88 | 26.05 | 26.19 | 1,543,461 | +1.00% |
| 2026-09-16 | 25.88 | 26.344 | 25.475 | 25.93 | 1,381,298 | +1.41% |
| 2026-09-15 | 25.46 | 25.698 | 25.04 | 25.57 | 1,343,930 | +1.11% |
| 2026-09-14 | 25.5 | 25.65 | 25.101 | 25.29 | 1,197,314 | -3.36% |
| 2026-09-11 | 26.38 | 26.56 | 25.965 | 26.17 | 917,627 | +0.69% |
| 2026-09-10 | 26.53 | 26.79 | 25.89 | 25.99 | 1,375,809 | -4.45% |
| 2026-09-09 | 27.6 | 28.08 | 26.85 | 27.2 | 1,066,968 | -1.02% |
| 2026-09-08 | 27.45 | 28.1 | 27.42 | 27.48 | 1,044,583 | +1.25% |
| 2026-09-04 | 26.56 | 27.17 | 26.51 | 27.14 | 1,494,653 | +2.49% |
| 2026-09-03 | 26.93 | 27 | 26.02 | 26.48 | 1,444,032 | -0.45% |
| 2026-09-02 | 26.9 | 27.45 | 26.545 | 26.6 | 1,550,074 | -1.15% |
| 2026-09-01 | 26.37 | 27.21 | 25.91 | 26.91 | 1,426,152 | +1.82% |
| 2026-08-31 | 27 | 27.25 | 25.91 | 26.43 | 1,811,744 | -2.04% |
| 2026-08-28 | 27.52 | 27.6 | 26.75 | 26.98 | 1,183,693 | -1.57% |
| 2026-08-27 | 27.1 | 27.44 | 26.99 | 27.41 | 1,235,996 | +0.85% |
| 2026-08-26 | 27.15 | 27.72 | 27.09 | 27.18 | 1,429,847 | +0.37% |
| 2026-08-25 | 26.74 | 27.22 | 26.33 | 27.08 | 1,298,519 | +1.69% |
| 2026-08-24 | 26.92 | 27.13 | 26.26 | 26.63 | 1,451,116 | -1.52% |
| 2026-08-21 | 27 | 27.46 | 26.82 | 27.04 | 1,709,885 | +1.92% |
| 2026-08-20 | 26.45 | 26.7 | 25.67 | 26.53 | 1,936,639 | -0.04% |
| 2026-08-19 | 28.87 | 28.89 | 26.39 | 26.54 | 2,952,363 | -5.18% |
| 2026-08-18 | 29.3 | 29.51 | 27.83 | 27.99 | 1,377,502 | -6.45% |
| 2026-08-17 | 29.79 | 29.93 | 29.55 | 29.92 | 853,883 | +1.08% |
| 2026-08-14 | 29.05 | 29.78 | 28.75 | 29.6 | 844,572 | +1.61% |
| 2026-08-13 | 29.4 | 29.6 | 28.97 | 29.13 | 908,596 | -1.25% |
| 2026-08-12 | 30.35 | 30.75 | 29.43 | 29.5 | 929,090 | -1.37% |
| 2026-08-11 | 29.79 | 30.29 | 29.543 | 29.91 | 1,225,088 | +1.80% |
| 2026-08-10 | 29.48 | 29.85 | 29.165 | 29.38 | 827,495 | -0.20% |
| 2026-08-07 | 29.04 | 29.89 | 28.865 | 29.44 | 1,194,366 | +2.90% |
| 2026-08-06 | 29.6 | 29.8 | 28.49 | 28.61 | 1,660,713 | -3.57% |
| 2026-08-05 | 29.65 | 30.26 | 29.605 | 29.67 | 1,733,139 | -0.03% |
| 2026-08-04 | 29 | 29.8 | 29 | 29.68 | 1,603,417 | +4.43% |
| 2026-08-03 | 27.24 | 28.47 | 26.84 | 28.42 | 2,121,731 | +2.30% |
| 2026-07-31 | 29 | 29.07 | 27.35 | 27.78 | 2,127,906 | -2.77% |
| 2026-07-30 | 28.83 | 29.08 | 28.24 | 28.57 | 1,738,445 | +3.40% |
| 2026-07-29 | 29.29 | 30 | 27.465 | 27.63 | 2,211,323 | -4.99% |
| 2026-07-28 | 29.11 | 29.5 | 28.61 | 29.08 | 1,964,091 | -1.46% |
| 2026-07-27 | 29.05 | 29.61 | 28.76 | 29.51 | 2,042,812 | +1.58% |
| 2026-07-24 | 30.04 | 30.3 | 28.99 | 29.05 | 1,270,791 | -3.17% |
| 2026-07-23 | 29.29 | 30.16 | 29.08 | 30 | 1,985,311 | +2.28% |
| 2026-07-22 | 28.29 | 29.515 | 28.29 | 29.33 | 1,906,229 | +2.88% |
| 2026-07-21 | 28.42 | 28.75 | 27.92 | 28.51 | 1,765,087 | +2.63% |
| 2026-07-20 | 28.4 | 28.6 | 27.2 | 27.78 | 2,184,410 | -1.21% |
| 2026-07-17 | 27.84 | 28.59 | 27.545 | 28.12 | 1,273,984 | -1.44% |
| 2026-07-16 | 28.62 | 28.905 | 28.042 | 28.53 | 2,032,358 | -2.19% |
| 2026-07-15 | 29.4 | 29.45 | 28.4 | 29.17 | 1,346,004 | +0.03% |
| 2026-07-14 | 29.73 | 29.98 | 28.768 | 29.16 | 1,757,143 | +1.21% |
| 2026-07-13 | 29 | 29.55 | 28.75 | 28.81 | 1,274,270 | -1.61% |
| 2026-07-10 | 29.5 | 29.91 | 29.19 | 29.28 | 1,355,874 | -1.21% |
| 2026-07-09 | 30.06 | 30.35 | 29.52 | 29.64 | 1,459,299 | +0.24% |
| 2026-07-08 | 29.22 | 29.98 | 28.55 | 29.57 | 1,554,747 | -0.84% |
| 2026-07-07 | 29.82 | 30.18 | 29.33 | 29.82 | 1,490,353 | -1.23% |
| 2026-07-06 | 29.6 | 30.4 | 29.3 | 30.19 | 1,488,376 | +2.37% |
| 2026-07-02 | 30.23 | 30.71 | 28.72 | 29.49 | 2,411,386 | -2.48% |
| 2026-07-01 | 31.2 | 31.33 | 30.04 | 30.24 | 1,798,847 | -5.11% |
| 2026-06-30 | 31.74 | 32.11 | 31.33 | 31.87 | 1,599,161 | +2.28% |
| 2026-06-29 | 31.53 | 32.42 | 30.69 | 31.16 | 2,084,544 | -1.95% |
| 2026-06-26 | 33.17 | 33.49 | 31.25 | 31.78 | 5,477,515 | -5.78% |
| 2026-06-25 | 33.53 | 34.03 | 32.915 | 33.73 | 1,518,704 | +3.28% |
| 2026-06-24 | 32.87 | 33.45 | 32.33 | 32.66 | 1,541,216 | -1.83% |
| 2026-06-23 | 32.97 | 33.97 | 32.63 | 33.27 | 1,465,735 | -3.84% |
| 2026-06-22 | 34.19 | 34.62 | 33.94 | 34.6 | 1,723,697 | +1.76% |
| 2026-06-18 | 34.21 | 34.467 | 33.67 | 34 | 1,917,297 | +0.95% |
| 2026-06-17 | 34.09 | 34.72 | 33.2 | 33.68 | 1,442,968 | -1.46% |
| 2026-06-16 | 34.79 | 35.6 | 34.02 | 34.18 | 1,329,322 | -1.53% |
| 2026-06-15 | 36.57 | 36.728 | 34.51 | 34.71 | 2,080,208 | -2.50% |
| 2026-06-12 | 35.2 | 36.005 | 35.01 | 35.6 | 1,546,846 | +2.45% |
| 2026-06-11 | 33.39 | 34.76 | 33.06 | 34.75 | 1,673,620 | +6.43% |
| 2026-06-10 | 33.46 | 34.19 | 32.24 | 32.65 | 1,821,949 | -3.97% |
| 2026-06-09 | 34.87 | 35.065 | 32.52 | 34 | 1,748,030 | -0.56% |
| 2026-06-08 | 34.36 | 34.66 | 33.25 | 34.19 | 1,513,701 | +0.89% |
| 2026-06-05 | 35 | 35.4 | 33.237 | 33.89 | 2,154,498 | -6.25% |
| 2026-06-04 | 35.01 | 36.88 | 34.95 | 36.15 | 1,510,514 | +0.81% |
| 2026-06-03 | 35.69 | 36.59 | 35.17 | 35.86 | 2,211,781 | -0.58% |
| 2026-06-02 | 35 | 36.99 | 34.75 | 36.07 | 3,125,229 | +3.98% |
| 2026-06-01 | 33.98 | 34.95 | 33.66 | 34.69 | 2,371,004 | +1.26% |
| 2026-05-29 | 34.38 | 34.84 | 33.62 | 34.26 | 2,642,819 | -0.26% |
| 2026-05-28 | 33.6 | 35.04 | 33.414 | 34.35 | 1,809,666 | +1.15% |
| 2026-05-27 | 33 | 34.02 | 30.59 | 33.96 | 4,905,649 | -3.74% |
| 2026-05-26 | 33.88 | 35.295 | 33.8 | 35.28 | 1,561,754 | +6.14% |
| 2026-05-22 | 32.03 | 33.538 | 31.86 | 33.24 | 2,050,838 | +3.75% |
| 2026-05-21 | 31.58 | 32.41 | 31.14 | 32.04 | 1,270,341 | -0.28% |
| 2026-05-20 | 31.55 | 32.35 | 31.04 | 32.13 | 1,972,189 | +2.85% |
| 2026-05-19 | 31.56 | 31.56 | 29.85 | 31.24 | 2,394,788 | -3.13% |
| 2026-05-18 | 32.2 | 32.92 | 31.85 | 32.25 | 2,169,166 | +1.07% |
| 2026-05-15 | 32.27 | 32.55 | 31.63 | 31.91 | 1,441,190 | -4.75% |
| 2026-05-14 | 34.71 | 34.94 | 32.92 | 33.5 | 1,523,744 | -3.07% |
| 2026-05-13 | 34 | 34.61 | 33.46 | 34.56 | 2,207,417 | +3.75% |