Constellium SE Ordinary Shares (France) (CSTM)

Last Price20.84

Change+0.59 (2.91%)

NYSE · Last Trade: Jan 9th, 9:32 PM EST

Historical Prices For Constellium SE Ordinary Shares (France) (CSTM)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	20.24	20.89	20.22	20.84	1,831,368	20.84
1/08/2026	19.85	20.44	19.78	20.25	1,399,224	20.25
1/07/2026	19.79	20.02	19.52	20.00	1,024,013	20.00
1/06/2026	19.58	20.15	19.56	19.90	2,597,388	19.90
1/05/2026	19.82	20.03	19.48	19.54	1,604,669	19.54
1/02/2026	19.04	19.80	19.04	19.77	911,419	19.77
12/31/2025	19.01	19.09	18.77	18.85	657,106	18.85
12/30/2025	19.01	19.28	18.88	18.97	634,613	18.97
12/29/2025	18.75	19.00	18.51	18.91	732,824	18.91
12/26/2025	19.02	19.09	18.87	18.95	385,826	18.95
12/24/2025	19.22	19.23	18.82	18.90	276,867	18.90
12/23/2025	18.96	19.38	18.85	19.17	1,170,484	19.17
12/22/2025	18.96	19.29	18.87	18.96	1,665,785	18.96
12/19/2025	18.16	18.78	18.16	18.76	2,011,413	18.76
12/18/2025	18.36	18.50	18.08	18.22	785,041	18.22
12/17/2025	18.50	18.72	17.88	18.06	1,176,396	18.06
12/16/2025	18.30	18.71	18.25	18.51	1,300,541	18.51
12/15/2025	18.10	18.59	18.02	18.38	1,479,034	18.38
12/12/2025	18.62	18.75	18.25	18.35	1,873,948	18.35
12/11/2025	18.26	18.59	18.16	18.53	2,432,841	18.53
12/10/2025	17.43	18.23	17.34	18.14	1,631,503	18.14
12/09/2025	17.31	17.58	17.20	17.38	842,424	17.38
12/08/2025	17.86	17.89	17.36	17.50	993,336	17.50
12/05/2025	18.10	18.25	17.55	17.77	1,441,676	17.77
12/04/2025	17.83	18.34	17.57	18.18	1,349,575	18.18
12/03/2025	17.08	18.00	16.90	17.98	1,454,364	17.98
12/02/2025	16.96	17.01	16.58	16.89	1,343,819	16.89
12/01/2025	16.63	17.11	16.63	16.89	1,261,564	16.89
11/28/2025	16.67	16.92	16.57	16.81	588,717	16.81
11/26/2025	15.92	16.64	15.31	16.61	1,420,707	16.61
11/25/2025	15.60	16.26	15.47	16.10	1,298,654	16.10
11/24/2025	15.05	15.58	15.05	15.54	1,305,675	15.54
11/21/2025	15.18	15.49	14.87	15.40	1,322,030	15.40
11/20/2025	15.29	15.63	15.04	15.14	1,338,567	15.14
11/19/2025	14.74	15.26	14.62	14.89	1,489,196	14.89
11/18/2025	14.81	14.97	14.64	14.75	807,188	14.75
11/17/2025	15.32	15.66	14.88	14.91	861,549	14.91
11/14/2025	15.51	15.61	15.22	15.42	710,386	15.42
11/13/2025	16.03	16.06	15.48	15.65	698,983	15.65
11/12/2025	16.78	16.78	15.96	16.06	1,054,205	16.06
11/11/2025	16.42	16.42	15.98	16.15	1,334,013	16.15
11/10/2025	16.07	16.41	16.03	16.22	934,514	16.22
11/07/2025	15.53	15.87	15.31	15.83	617,849	15.83
11/06/2025	15.71	16.02	15.42	15.43	1,161,460	15.43
11/05/2025	15.98	16.09	15.63	15.68	986,215	15.68
11/04/2025	15.80	16.19	15.64	15.93	1,091,881	15.93
11/03/2025	15.95	16.62	15.78	16.22	1,713,598	16.22
10/31/2025	16.00	16.20	15.65	15.73	1,868,307	15.73
10/30/2025	16.47	16.60	16.05	16.19	2,040,740	16.19
10/29/2025	17.50	18.01	16.00	16.27	3,186,799	16.27
10/28/2025	16.85	17.11	16.77	16.91	1,641,160	16.91
10/27/2025	16.90	17.03	16.73	16.85	1,096,030	16.85
10/24/2025	16.87	17.34	16.85	16.90	1,457,233	16.90
10/23/2025	16.01	17.14	15.93	16.70	2,000,166	16.70
10/22/2025	16.11	16.25	15.45	15.66	1,039,450	15.66
10/21/2025	15.77	16.62	15.69	16.07	1,472,697	16.07
10/20/2025	15.44	15.97	15.31	15.95	831,030	15.95
10/17/2025	15.25	15.43	15.07	15.29	645,193	15.29
10/16/2025	15.91	16.01	15.24	15.49	942,229	15.49
10/15/2025	15.40	16.05	15.34	15.91	1,390,769	15.91
10/14/2025	14.74	15.51	14.66	15.32	901,655	15.32
10/13/2025	14.78	15.11	14.45	15.09	849,028	15.09
10/10/2025	14.97	15.37	14.39	14.41	990,386	14.41