Skip to main content

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

14.49 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 14.52 14.53 14.23 14.49 803,151 -0.04(-0.28%)
Aug 28, 2025 14.79 14.79 14.33 14.53 812,228 -0.07(-0.48%)
Aug 27, 2025 14.52 14.69 14.38 14.60 934,079 +0.04(+0.27%)
Aug 26, 2025 14.25 14.73 14.25 14.56 1,309,447 +0.26(+1.82%)
Aug 25, 2025 14.58 14.77 14.29 14.30 759,528 -0.45(-3.05%)
Aug 22, 2025 14.36 15.04 14.27 14.75 1,807,419 +0.51(+3.58%)
Aug 21, 2025 14.28 14.41 14.05 14.24 722,717 -0.16(-1.11%)
Aug 20, 2025 14.55 14.62 14.26 14.40 974,629 -0.22(-1.50%)
Aug 19, 2025 14.33 14.74 14.22 14.62 1,347,979 +0.49(+3.47%)
Aug 18, 2025 14.36 14.37 14.12 14.13 710,147 -0.31(-2.15%)
Aug 15, 2025 14.09 14.72 13.90 14.44 1,261,716 +0.36(+2.56%)
Aug 14, 2025 13.94 14.09 13.71 14.08 1,169,980 -0.16(-1.12%)
Aug 13, 2025 14.09 14.40 13.96 14.24 1,110,805 +0.39(+2.82%)
Aug 12, 2025 13.23 13.88 13.21 13.85 1,552,103 +0.77(+5.89%)
Aug 11, 2025 13.38 13.68 13.06 13.08 1,243,155 -0.40(-2.97%)
Aug 08, 2025 13.55 13.67 13.40 13.48 1,098,668 +0.10(+0.75%)
Aug 07, 2025 13.88 13.88 13.35 13.38 1,026,669 -0.02(-0.15%)
Aug 06, 2025 13.93 14.01 13.38 13.40 1,095,538 -0.23(-1.69%)
Aug 05, 2025 13.37 13.71 13.23 13.63 2,488,718 +0.41(+3.10%)
Aug 04, 2025 13.46 13.58 13.20 13.22 1,073,395 +0.00(+0.00%)
Aug 01, 2025 13.41 13.50 13.04 13.22 2,099,567 -0.49(-3.57%)
Jul 31, 2025 14.79 14.92 13.64 13.71 1,912,367 -1.05(-7.11%)
Jul 30, 2025 14.71 15.43 14.55 14.76 2,685,137 +0.08(+0.54%)
Jul 29, 2025 14.48 14.96 13.96 14.68 2,727,716 +0.75(+5.38%)
Jul 28, 2025 13.72 14.01 13.55 13.93 2,410,421 +0.26(+1.90%)
Jul 25, 2025 13.86 13.92 13.43 13.67 1,329,747 -0.14(-1.01%)
Jul 24, 2025 14.11 14.28 13.80 13.81 848,697 -0.34(-2.40%)
Jul 23, 2025 14.45 14.53 14.05 14.15 1,107,578 -0.16(-1.12%)
Jul 22, 2025 13.92 14.42 13.92 14.31 1,473,265 +0.39(+2.80%)
Jul 21, 2025 13.83 14.10 13.56 13.92 837,953 +0.35(+2.58%)
Jul 18, 2025 13.79 13.86 13.55 13.57 989,779 -0.13(-0.95%)
Jul 17, 2025 13.59 13.81 13.55 13.70 1,436,674 +0.17(+1.26%)
Jul 16, 2025 13.67 13.69 13.28 13.53 1,413,557 -0.11(-0.81%)
Jul 15, 2025 14.02 14.03 13.62 13.64 1,368,840 -0.38(-2.71%)
Jul 14, 2025 14.00 14.13 13.86 14.02 1,310,273 -0.09(-0.64%)
Jul 11, 2025 14.25 14.37 14.08 14.11 1,200,930 -0.34(-2.35%)
Jul 10, 2025 14.39 14.62 14.34 14.45 925,638 +0.13(+0.91%)
Jul 09, 2025 14.55 14.65 14.21 14.32 646,897 -0.16(-1.10%)
Jul 08, 2025 14.24 14.71 14.10 14.48 1,314,451 +0.35(+2.48%)
Jul 07, 2025 14.18 14.55 14.05 14.13 1,068,662 -0.43(-2.95%)
Jul 03, 2025 14.25 14.57 14.25 14.56 1,277,432 +0.41(+2.90%)
Jul 02, 2025 13.80 14.67 13.80 14.15 2,245,109 +0.31(+2.24%)
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 following
Privacy Policy and Terms Of Service.