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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	13.53	13.63	13.29	13.30	1,058,918	-0.06(-0.45%)
Jun 27, 2025	13.52	13.63	13.34	13.36	4,998,033	-0.15(-1.11%)
Jun 26, 2025	13.18	13.54	13.18	13.51	1,443,199	+0.49(+3.76%)
Jun 25, 2025	13.14	13.24	12.96	13.02	1,347,717	-0.19(-1.44%)
Jun 24, 2025	13.26	13.36	13.15	13.21	1,056,305	+0.17(+1.30%)
Jun 23, 2025	12.90	13.06	12.68	13.04	1,296,756	+0.12(+0.93%)
Jun 20, 2025	13.03	13.14	12.78	12.92	1,976,097	-0.06(-0.46%)
Jun 18, 2025	13.47	13.62	12.92	12.98	1,456,656	-0.53(-3.92%)
Jun 17, 2025	13.37	13.82	13.37	13.51	1,182,538	+0.06(+0.45%)
Jun 16, 2025	13.88	13.99	13.33	13.45	1,159,909	-0.22(-1.61%)
Jun 13, 2025	13.68	13.88	13.48	13.67	1,402,884	-0.29(-2.08%)
Jun 12, 2025	13.43	13.97	13.42	13.96	1,432,395	+0.22(+1.60%)
Jun 11, 2025	13.62	13.81	13.38	13.74	1,557,476	+0.09(+0.66%)
Jun 10, 2025	13.00	13.70	13.00	13.65	2,708,091	+0.80(+6.23%)
Jun 09, 2025	13.15	13.27	12.80	12.85	1,493,338	-0.09(-0.70%)
Jun 06, 2025	13.01	13.14	12.84	12.94	1,385,490	+0.11(+0.86%)
Jun 05, 2025	13.00	13.02	12.64	12.83	1,351,506	-0.05(-0.39%)
Jun 04, 2025	12.66	12.90	12.48	12.88	2,606,165	+0.20(+1.58%)
Jun 03, 2025	12.23	12.84	12.11	12.68	1,092,314	+0.31(+2.51%)
Jun 02, 2025	12.24	12.71	12.23	12.37	1,644,525	+0.23(+1.89%)
May 30, 2025	12.18	12.26	11.90	12.14	4,312,696	-0.15(-1.22%)
May 29, 2025	12.46	12.48	12.15	12.29	1,108,945	+0.06(+0.49%)
May 28, 2025	12.24	12.39	12.02	12.23	928,673	-0.07(-0.57%)
May 27, 2025	11.91	12.30	11.73	12.30	1,406,983	+0.62(+5.31%)
May 23, 2025	11.29	11.74	11.23	11.68	1,508,079	-0.14(-1.18%)
May 22, 2025	11.95	12.11	11.73	11.82	1,058,410	-0.28(-2.31%)
May 21, 2025	12.25	12.40	11.91	12.10	1,759,879	-0.28(-2.26%)
May 20, 2025	12.08	12.51	12.08	12.38	1,194,115	+0.22(+1.81%)
May 19, 2025	11.50	12.16	11.47	12.16	1,605,554	+0.39(+3.31%)
May 16, 2025	11.98	12.21	11.60	11.77	2,127,569	-0.31(-2.57%)
May 15, 2025	12.30	12.35	11.90	12.08	1,236,831	-0.40(-3.21%)
May 14, 2025	12.33	12.75	12.32	12.48	1,821,606	+0.16(+1.30%)
May 13, 2025	12.10	12.57	12.03	12.32	1,735,091	+0.30(+2.50%)
May 12, 2025	11.87	12.20	11.76	12.02	1,843,108	+0.75(+6.65%)
May 09, 2025	11.30	11.35	11.15	11.27	957,129	+0.08(+0.71%)
May 08, 2025	10.95	11.34	10.90	11.19	1,079,269	+0.42(+3.90%)
May 07, 2025	10.98	11.12	10.71	10.77	1,309,339	-0.11(-1.01%)
May 06, 2025	10.86	11.04	10.74	10.88	1,344,998	-0.16(-1.45%)
May 05, 2025	11.08	11.31	10.81	11.04	1,520,808	-0.10(-0.90%)
May 02, 2025	11.04	11.23	10.67	11.14	2,663,954	+0.36(+3.34%)