Constellium SE Ordinary Shares (France) (NY:CSTM)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	16.00	16.20	15.65	15.73	1,868,307	-0.46(-2.84%)
Oct 30, 2025	16.47	16.60	16.05	16.19	2,040,740	-0.08(-0.49%)
Oct 29, 2025	17.50	18.01	16.00	16.27	3,186,799	-0.64(-3.78%)
Oct 28, 2025	16.85	17.11	16.77	16.91	1,641,160	+0.06(+0.36%)
Oct 27, 2025	16.90	17.03	16.73	16.85	1,096,030	-0.05(-0.30%)
Oct 24, 2025	16.87	17.34	16.85	16.90	1,457,233	+0.20(+1.20%)
Oct 23, 2025	16.01	17.14	15.93	16.70	2,000,166	+1.04(+6.64%)
Oct 22, 2025	16.11	16.25	15.45	15.66	1,039,450	-0.41(-2.55%)
Oct 21, 2025	15.77	16.62	15.69	16.07	1,472,697	+0.12(+0.75%)
Oct 20, 2025	15.44	15.97	15.31	15.95	831,030	+0.66(+4.32%)
Oct 17, 2025	15.25	15.43	15.07	15.29	645,193	-0.20(-1.29%)
Oct 16, 2025	15.91	16.01	15.24	15.49	942,229	-0.42(-2.64%)
Oct 15, 2025	15.40	16.05	15.34	15.91	1,390,769	+0.59(+3.85%)
Oct 14, 2025	14.74	15.51	14.66	15.32	901,655	+0.23(+1.52%)
Oct 13, 2025	14.78	15.11	14.45	15.09	849,028	+0.68(+4.72%)
Oct 10, 2025	14.97	15.37	14.39	14.41	990,386	-0.59(-3.93%)
Oct 09, 2025	15.15	15.29	14.87	15.00	895,224	-0.11(-0.73%)
Oct 08, 2025	15.40	15.53	14.94	15.11	1,356,730	-0.27(-1.76%)
Oct 07, 2025	15.35	16.19	15.35	15.38	1,473,740	+0.24(+1.59%)
Oct 06, 2025	15.71	15.73	15.13	15.14	785,152	-0.30(-1.94%)
Oct 03, 2025	15.75	15.85	15.43	15.44	819,917	+0.00(+0.00%)
Oct 02, 2025	15.13	15.60	14.95	15.44	860,855	+0.38(+2.52%)
Oct 01, 2025	14.87	15.20	14.87	15.06	1,093,839	+0.18(+1.21%)
Sep 30, 2025	15.06	15.10	14.51	14.88	1,155,325	-0.15(-1.00%)
Sep 29, 2025	15.55	15.55	14.97	15.03	748,563	-0.30(-1.96%)
Sep 26, 2025	15.00	15.49	15.00	15.33	917,538	+0.37(+2.47%)
Sep 25, 2025	14.75	15.19	14.71	14.96	895,682	+0.02(+0.13%)
Sep 24, 2025	15.05	15.37	14.77	14.94	1,103,237	-0.18(-1.19%)
Sep 23, 2025	15.45	15.63	15.03	15.12	805,493	-0.14(-0.92%)
Sep 22, 2025	15.42	15.53	15.02	15.26	930,805	-0.17(-1.10%)
Sep 19, 2025	16.40	16.44	15.40	15.43	1,835,579	-0.93(-5.68%)
Sep 18, 2025	15.32	16.49	15.24	16.36	2,346,777	+1.12(+7.35%)
Sep 17, 2025	15.00	15.77	14.91	15.24	854,083	+0.26(+1.74%)
Sep 16, 2025	15.21	15.28	14.95	14.98	657,402	-0.18(-1.19%)
Sep 15, 2025	14.90	15.36	14.89	15.16	991,541	+0.22(+1.47%)
Sep 12, 2025	14.74	15.05	14.73	14.94	785,542	-0.04(-0.27%)
Sep 11, 2025	14.50	14.99	14.41	14.98	1,224,718	+0.49(+3.38%)
Sep 10, 2025	13.61	14.54	13.60	14.49	1,975,702	+0.76(+5.54%)
Sep 09, 2025	14.41	14.43	13.72	13.73	1,469,628	-0.60(-4.19%)
Sep 08, 2025	14.61	14.61	14.17	14.33	871,347	-0.26(-1.78%)
Sep 05, 2025	14.04	14.62	14.02	14.59	1,325,074	+0.64(+4.59%)
Sep 04, 2025	13.82	13.95	13.58	13.95	1,682,034	+0.12(+0.87%)
Sep 03, 2025	13.93	14.01	13.70	13.83	1,436,004	-0.09(-0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.