5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-36.02%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
-47.99%
Constellium SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.77 | $12.05 (2.38%) | $12.35 | $11.77 | 2.77 M | $1.76 B |
| 03/11/2025 | $11.75 | $11.84 (0.77%) | $12.05 | $11.21 | 2.41 M | $1.72 B |
| 03/10/2025 | $11.62 | $11.41 (-1.81%) | $11.79 | $11.29 | 1.89 M | $1.66 B |
| 03/07/2025 | $11.43 | $11.82 (3.41%) | $11.86 | $11.22 | 1.86 M | $1.72 B |
| 03/06/2025 | $10.76 | $11.47 (6.6%) | $11.53 | $10.71 | 1.69 M | $1.67 B |
| 03/05/2025 | $10.28 | $10.87 (5.74%) | $11.03 | $10.22 | 1.35 M | $1.58 B |
| 03/04/2025 | $10.58 | $10.17 (-3.88%) | $10.67 | $9.99 | 1.91 M | $1.48 B |
| 03/03/2025 | $11.54 | $10.68 (-7.45%) | $11.60 | $10.64 | 1.44 M | $1.55 B |
| 02/28/2025 | $11.46 | $11.38 (-0.7%) | $11.63 | $11.19 | 1.67 M | $1.66 B |
| 02/27/2025 | $11.60 | $11.57 (-0.26%) | $11.66 | $11.37 | 1.34 M | $1.68 B |
| 02/26/2025 | $11.52 | $11.62 (0.87%) | $11.83 | $11.45 | 1.64 M | $1.69 B |
| 02/25/2025 | $11.33 | $11.44 (0.97%) | $11.72 | $11.09 | 2.02 M | $1.66 B |
| 02/24/2025 | $10.52 | $10.84 (3.04%) | $11.04 | $10.34 | 2.03 M | $1.58 B |
| 02/21/2025 | $10.34 | $10.43 (0.87%) | $10.86 | $10.33 | 2.86 M | $1.52 B |
| 02/20/2025 | $10.12 | $10.36 (2.37%) | $10.98 | $10.05 | 3.60 M | $1.51 B |
| 02/19/2025 | $9.10 | $9.07 (-0.33%) | $9.27 | $9.04 | 3.69 M | $1.32 B |
| 02/18/2025 | $9.51 | $9.24 (-2.84%) | $9.55 | $9.22 | 1.51 M | $1.34 B |
| 02/14/2025 | $9.68 | $9.34 (-3.51%) | $9.75 | $9.26 | 1.67 M | $1.36 B |
| 02/13/2025 | $9.46 | $9.53 (0.74%) | $9.59 | $9.40 | 1.37 M | $1.39 B |
| 02/12/2025 | $9.29 | $9.40 (1.18%) | $9.49 | $9.29 | 1.15 M | $1.37 B |
| 02/11/2025 | $9.50 | $9.46 (-0.42%) | $9.57 | $9.40 | 1.76 M | $1.38 B |
| 02/10/2025 | $9.73 | $9.65 (-0.82%) | $9.95 | $9.62 | 1.62 M | $1.40 B |
| 02/07/2025 | $9.80 | $9.58 (-2.24%) | $9.90 | $9.52 | 1.46 M | $1.39 B |
| 02/06/2025 | $9.74 | $9.83 (0.92%) | $9.94 | $9.70 | 1.01 M | $1.43 B |
| 02/05/2025 | $9.80 | $9.68 (-1.22%) | $9.87 | $9.59 | 1.02 M | $1.41 B |
| 02/04/2025 | $9.54 | $9.78 (2.52%) | $9.85 | $9.54 | 650,200 | $1.42 B |
| 02/03/2025 | $9.74 | $9.58 (-1.64%) | $9.78 | $9.35 | 1.16 M | $1.39 B |
| 01/31/2025 | $9.94 | $9.93 (-0.1%) | $10.11 | $9.83 | 1.36 M | $1.44 B |
| 01/30/2025 | $10.10 | $9.89 (-2.08%) | $10.12 | $9.85 | 1.01 M | $1.44 B |
| 01/29/2025 | $9.93 | $10.00 (0.7%) | $10.06 | $9.90 | 885,430 | $1.45 B |
| 01/28/2025 | $10.04 | $9.95 (-0.9%) | $10.11 | $9.85 | 1.34 M | $1.45 B |
| 01/27/2025 | $10.20 | $10.07 (-1.27%) | $10.28 | $10.05 | 894,100 | $1.47 B |
| 01/24/2025 | $10.42 | $10.21 (-2.02%) | $10.48 | $10.14 | 877,700 | $1.49 B |
| 01/23/2025 | $10.26 | $10.46 (1.95%) | $10.47 | $10.17 | 1.44 M | $1.52 B |
| 01/22/2025 | $10.54 | $10.35 (-1.8%) | $10.61 | $10.28 | 1.23 M | $1.51 B |
| 01/21/2025 | $10.83 | $10.62 (-1.94%) | $10.93 | $10.59 | 831,451 | $1.55 B |
| 01/17/2025 | $10.97 | $10.74 (-2.1%) | $10.98 | $10.65 | 910,700 | $1.56 B |
| 01/16/2025 | $10.84 | $10.93 (0.83%) | $11.09 | $10.72 | 1.54 M | $1.59 B |
| 01/15/2025 | $10.64 | $10.85 (1.97%) | $11.11 | $10.56 | 1.81 M | $1.58 B |
| 01/14/2025 | $10.35 | $10.18 (-1.64%) | $10.47 | $10.12 | 1.39 M | $1.48 B |
| 01/13/2025 | $10.24 | $10.32 (0.78%) | $10.41 | $10.16 | 912,600 | $1.50 B |
| 01/10/2025 | $10.65 | $10.35 (-2.82%) | $10.76 | $10.27 | 1.11 M | $1.51 B |
| 01/08/2025 | $10.35 | $10.77 (4.06%) | $10.84 | $10.20 | 1.23 M | $1.57 B |
| 01/07/2025 | $10.59 | $10.47 (-1.13%) | $10.70 | $10.37 | 830,500 | $1.52 B |
| 01/06/2025 | $10.68 | $10.48 (-1.87%) | $10.87 | $10.44 | 1.06 M | $1.52 B |
| 01/03/2025 | $10.29 | $10.52 (2.24%) | $10.53 | $10.20 | 1.35 M | $1.53 B |
| 01/02/2025 | $10.40 | $10.29 (-1.06%) | $10.73 | $10.28 | 961,200 | $1.50 B |
| 12/31/2024 | $10.08 | $10.27 (1.88%) | $10.34 | $10.06 | 995,623 | $1.49 B |
| 12/30/2024 | $10.16 | $9.97 (-1.87%) | $10.16 | $9.95 | 933,100 | $1.45 B |
| 12/27/2024 | $10.30 | $10.19 (-1.07%) | $10.42 | $10.09 | 980,211 | $1.48 B |
| 12/26/2024 | $10.30 | $10.35 (0.49%) | $10.43 | $10.20 | 1.02 M | $1.51 B |
| 12/24/2024 | $10.41 | $10.33 (-0.77%) | $10.42 | $10.28 | 416,700 | $1.50 B |
| 12/23/2024 | $10.24 | $10.33 (0.88%) | $10.36 | $10.06 | 918,644 | $1.50 B |
| 12/20/2024 | $10.00 | $10.31 (3.1%) | $10.49 | $10.00 | 1.97 M | $1.50 B |
| 12/19/2024 | $10.41 | $10.11 (-2.88%) | $10.51 | $9.98 | 1.23 M | $1.47 B |
| 12/18/2024 | $10.87 | $10.37 (-4.6%) | $10.97 | $10.22 | 1.06 M | $1.51 B |
| 12/17/2024 | $10.87 | $10.91 (0.37%) | $10.98 | $10.70 | 922,438 | $1.59 B |
| 12/16/2024 | $11.04 | $11.01 (-0.27%) | $11.07 | $10.78 | 1.26 M | $1.60 B |
| 12/13/2024 | $11.22 | $11.16 (-0.53%) | $11.36 | $11.02 | 689,400 | $1.62 B |
| 12/12/2024 | $11.63 | $11.31 (-2.75%) | $11.72 | $11.27 | 1.06 M | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
