-
5 DAY PERFORMANCE
+4.89% -
1 MONTH PERFORMANCE
-14.99% -
3 MONTH PERFORMANCE
-26.08% -
6 MONTH PERFORMANCE
-44.61% -
YEAR-TO-DATE PERFORMANCE
-39.78% -
1 YEAR PERFORMANCE
-30.36%
Constellium SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.67 | $12.02 (2.96%) | $12.06 | $11.49 | 935,551 | |
| 11/20/2024 | $11.48 | $11.68 (1.74%) | $11.72 | $11.48 | 1.48 M | $1.70 B |
| 11/19/2024 | $11.62 | $11.58 (-0.34%) | $11.89 | $11.51 | 1.43 M | $1.68 B |
| 11/18/2024 | $11.48 | $11.70 (1.92%) | $11.73 | $11.43 | 1.18 M | $1.70 B |
| 11/15/2024 | $11.62 | $11.46 (-1.38%) | $11.65 | $11.30 | 1.52 M | $1.67 B |
| 11/14/2024 | $11.72 | $11.34 (-3.24%) | $11.80 | $11.21 | 1.69 M | $1.65 B |
| 11/13/2024 | $11.84 | $11.68 (-1.35%) | $12.00 | $11.63 | 1.13 M | $1.70 B |
| 11/12/2024 | $11.81 | $11.79 (-0.17%) | $12.01 | $11.75 | 860,860 | $1.72 B |
| 11/11/2024 | $11.99 | $11.95 (-0.33%) | $12.07 | $11.77 | 1.02 M | $1.74 B |
| 11/08/2024 | $11.83 | $11.96 (1.1%) | $12.02 | $11.73 | 1.14 M | $1.74 B |
| 11/07/2024 | $12.13 | $11.95 (-1.48%) | $12.20 | $11.84 | 1.73 M | $1.74 B |
| 11/06/2024 | $11.55 | $11.92 (3.2%) | $12.06 | $11.42 | 2.91 M | $1.73 B |
| 11/05/2024 | $11.18 | $11.20 (0.18%) | $11.30 | $11.08 | 1.32 M | $1.63 B |
| 11/04/2024 | $11.50 | $11.19 (-2.7%) | $11.52 | $11.14 | 1.59 M | $1.63 B |
| 11/01/2024 | $11.11 | $11.33 (1.98%) | $11.39 | $11.07 | 1.17 M | $1.65 B |
| 10/31/2024 | $11.22 | $11.10 (-1.07%) | $11.34 | $11.02 | 1.61 M | $1.61 B |
| 10/30/2024 | $11.29 | $11.32 (0.27%) | $11.44 | $11.01 | 2.02 M | $1.65 B |
| 10/29/2024 | $11.76 | $11.41 (-2.98%) | $11.86 | $11.36 | 2.43 M | $1.67 B |
| 10/28/2024 | $11.33 | $11.89 (4.94%) | $12.05 | $11.32 | 2.54 M | $1.74 B |
| 10/25/2024 | $11.06 | $11.35 (2.62%) | $11.41 | $10.84 | 4.27 M | $1.66 B |
| 10/24/2024 | $10.90 | $10.85 (-0.46%) | $10.92 | $10.61 | 5.28 M | $1.59 B |
| 10/23/2024 | $12.00 | $10.73 (-10.58%) | $12.36 | $10.49 | 12.36 M | $1.57 B |
| 10/22/2024 | $14.21 | $14.93 (5.07%) | $15.05 | $14.12 | 2.54 M | $2.18 B |
| 10/21/2024 | $14.97 | $14.14 (-5.54%) | $15.03 | $14.12 | 1.13 M | $2.07 B |
| 10/18/2024 | $15.01 | $15.00 (-0.07%) | $15.16 | $14.87 | 458,000 | $2.19 B |
| 10/17/2024 | $14.85 | $14.84 (-0.07%) | $14.94 | $14.48 | 651,223 | $2.17 B |
| 10/16/2024 | $14.67 | $14.84 (1.16%) | $14.84 | $14.53 | 1.19 M | $2.17 B |
| 10/15/2024 | $14.79 | $14.54 (-1.69%) | $14.88 | $14.51 | 1.46 M | $2.13 B |
| 10/14/2024 | $14.38 | $14.76 (2.64%) | $14.77 | $14.26 | 879,020 | $2.16 B |
| 10/11/2024 | $14.78 | $14.55 (-1.56%) | $14.87 | $14.42 | 929,902 | $2.13 B |
| 10/10/2024 | $14.20 | $14.74 (3.8%) | $14.81 | $14.16 | 1.59 M | $2.16 B |
| 10/09/2024 | $14.39 | $14.36 (-0.21%) | $14.60 | $14.25 | 1.34 M | $2.10 B |
| 10/08/2024 | $14.68 | $14.50 (-1.23%) | $14.73 | $14.48 | 1.73 M | $2.12 B |
| 10/07/2024 | $14.93 | $14.88 (-0.33%) | $15.14 | $14.74 | 1.17 M | $2.18 B |
| 10/04/2024 | $15.82 | $15.07 (-4.74%) | $15.82 | $15.06 | 1.18 M | $2.20 B |
| 10/03/2024 | $16.00 | $15.51 (-3.06%) | $16.05 | $15.51 | 2.05 M | $2.27 B |
| 10/02/2024 | $16.24 | $16.19 (-0.31%) | $16.44 | $15.99 | 2.12 M | $2.37 B |
| 10/01/2024 | $16.34 | $16.45 (0.67%) | $16.59 | $16.20 | 1.48 M | $2.41 B |
| 09/30/2024 | $16.37 | $16.26 (-0.67%) | $16.54 | $16.00 | 1.15 M | $2.38 B |
| 09/27/2024 | $16.79 | $16.84 (0.3%) | $17.03 | $16.75 | 805,600 | $2.46 B |
| 09/26/2024 | $16.18 | $16.60 (2.6%) | $16.87 | $16.04 | 1.58 M | $2.43 B |
| 09/25/2024 | $16.16 | $15.75 (-2.54%) | $16.26 | $15.73 | 1.16 M | $2.30 B |
| 09/24/2024 | $16.44 | $16.26 (-1.09%) | $16.58 | $16.22 | 1.21 M | $2.38 B |
| 09/23/2024 | $16.30 | $16.14 (-0.98%) | $16.51 | $16.13 | 661,538 | $2.36 B |
| 09/20/2024 | $16.74 | $16.22 (-3.11%) | $16.74 | $16.19 | 1.67 M | $2.37 B |
| 09/19/2024 | $17.27 | $16.76 (-2.95%) | $17.27 | $16.65 | 1.21 M | $2.45 B |
| 09/18/2024 | $16.89 | $16.76 (-0.77%) | $17.27 | $16.68 | 788,736 | $2.45 B |
| 09/17/2024 | $16.80 | $16.89 (0.54%) | $16.96 | $16.65 | 644,600 | $2.47 B |
| 09/16/2024 | $16.65 | $16.62 (-0.18%) | $16.79 | $16.41 | 541,329 | $2.43 B |
| 09/13/2024 | $16.59 | $16.57 (-0.12%) | $16.80 | $16.45 | 628,800 | $2.42 B |
| 09/12/2024 | $16.50 | $16.38 (-0.73%) | $16.61 | $16.31 | 459,313 | $2.40 B |
| 09/11/2024 | $15.90 | $16.41 (3.21%) | $16.43 | $15.80 | 718,245 | $2.40 B |
| 09/10/2024 | $16.07 | $15.91 (-1%) | $16.21 | $15.90 | 1.35 M | $2.33 B |
| 09/09/2024 | $16.55 | $16.17 (-2.3%) | $16.55 | $16.10 | 1.24 M | $2.37 B |
| 09/06/2024 | $16.54 | $16.54 (0%) | $16.70 | $16.36 | 1.47 M | $2.42 B |
| 09/05/2024 | $16.06 | $16.50 (2.74%) | $16.52 | $15.89 | 1.34 M | $2.41 B |
| 09/04/2024 | $16.04 | $15.93 (-0.69%) | $16.35 | $15.85 | 990,300 | $2.33 B |
| 09/03/2024 | $16.44 | $16.05 (-2.37%) | $16.47 | $15.97 | 1.31 M | $2.35 B |
| 08/30/2024 | $16.71 | $16.77 (0.36%) | $16.91 | $16.63 | 729,900 | $2.45 B |
| 08/29/2024 | $16.69 | $16.67 (-0.12%) | $16.84 | $16.53 | 861,503 | $2.44 B |
| 08/28/2024 | $16.73 | $16.55 (-1.08%) | $16.80 | $16.43 | 680,100 | $2.42 B |
| 08/27/2024 | $16.68 | $16.90 (1.32%) | $17.04 | $16.65 | 724,921 | $2.47 B |
| 08/26/2024 | $16.80 | $16.75 (-0.3%) | $16.92 | $16.68 | 644,841 | $2.45 B |
| 08/23/2024 | $16.01 | $16.56 (3.44%) | $16.64 | $15.96 | 789,500 | $2.42 B |
| 08/22/2024 | $16.20 | $15.93 (-1.67%) | $16.30 | $15.91 | 412,900 | $2.33 B |
| 08/21/2024 | $16.14 | $16.26 (0.74%) | $16.34 | $16.04 | 526,400 | $2.38 B |