-
5 DAY PERFORMANCE
+4.34% -
1 MONTH PERFORMANCE
+1.75% -
3 MONTH PERFORMANCE
-10.66% -
6 MONTH PERFORMANCE
-23.84% -
YEAR-TO-DATE PERFORMANCE
-15.63% -
1 YEAR PERFORMANCE
-6.76%
Constellium SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.79 | $16.84 (0.3%) | $17.03 | $16.75 | 697,612 | $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 |
| 08/20/2024 | $16.18 | $15.98 (-1.24%) | $16.30 | $15.97 | 481,400 | $2.34 B |
| 08/19/2024 | $16.15 | $16.10 (-0.31%) | $16.25 | $16.08 | 521,309 | $2.35 B |
| 08/16/2024 | $16.00 | $16.04 (0.25%) | $16.14 | $15.91 | 542,006 | $2.35 B |
| 08/15/2024 | $16.29 | $16.04 (-1.53%) | $16.33 | $15.92 | 840,600 | $2.35 B |
| 08/14/2024 | $16.00 | $15.89 (-0.69%) | $16.00 | $15.51 | 618,800 | $2.32 B |
| 08/13/2024 | $15.46 | $15.96 (3.23%) | $16.02 | $15.30 | 827,900 | $2.33 B |
| 08/12/2024 | $15.77 | $15.27 (-3.17%) | $15.88 | $15.24 | 780,025 | $2.23 B |
| 08/09/2024 | $15.54 | $15.73 (1.22%) | $15.91 | $15.53 | 786,428 | $2.30 B |
| 08/08/2024 | $15.35 | $15.55 (1.3%) | $15.66 | $15.22 | 1.08 M | $2.27 B |
| 08/07/2024 | $15.53 | $15.21 (-2.06%) | $15.60 | $15.17 | 1.04 M | $2.22 B |
| 08/06/2024 | $15.58 | $15.23 (-2.25%) | $15.83 | $15.23 | 1.75 M | $2.23 B |
| 08/05/2024 | $15.20 | $15.66 (3.03%) | $15.73 | $14.70 | 1.40 M | $2.29 B |
| 08/02/2024 | $16.29 | $15.88 (-2.52%) | $16.29 | $15.87 | 1.08 M | $2.32 B |
| 08/01/2024 | $17.68 | $16.69 (-5.6%) | $17.81 | $16.64 | 1.11 M | $2.44 B |
| 07/31/2024 | $17.48 | $17.81 (1.89%) | $18.15 | $17.48 | 1.06 M | $2.61 B |
| 07/30/2024 | $17.18 | $17.22 (0.23%) | $17.33 | $16.86 | 1.65 M | $2.52 B |
| 07/29/2024 | $16.92 | $17.21 (1.71%) | $17.39 | $16.83 | 1.57 M | $2.52 B |
| 07/26/2024 | $17.18 | $16.99 (-1.11%) | $17.44 | $16.93 | 1.36 M | $2.49 B |
| 07/25/2024 | $17.60 | $17.08 (-2.95%) | $17.60 | $17.05 | 2.21 M | $2.50 B |
| 07/24/2024 | $17.80 | $17.45 (-1.97%) | $17.95 | $17.40 | 2.11 M | $2.55 B |
| 07/23/2024 | $18.51 | $17.95 (-3.03%) | $18.98 | $16.82 | 5.05 M | $2.63 B |
| 07/22/2024 | $18.78 | $18.51 (-1.44%) | $18.93 | $18.47 | 2.26 M | $2.71 B |
| 07/19/2024 | $18.73 | $18.69 (-0.21%) | $18.73 | $18.40 | 1.14 M | $2.74 B |
| 07/18/2024 | $18.98 | $18.77 (-1.11%) | $19.53 | $18.65 | 966,814 | $2.76 B |
| 07/17/2024 | $19.42 | $19.13 (-1.49%) | $19.53 | $19.03 | 1.61 M | $2.81 B |
| 07/16/2024 | $19.12 | $19.53 (2.14%) | $19.65 | $18.80 | 1.61 M | $2.87 B |
| 07/15/2024 | $18.78 | $19.21 (2.29%) | $19.35 | $18.57 | 1.25 M | $2.82 B |
| 07/12/2024 | $19.12 | $18.65 (-2.46%) | $19.18 | $18.62 | 1.32 M | $2.74 B |
| 07/11/2024 | $19.02 | $18.88 (-0.74%) | $19.09 | $18.73 | 972,871 | $2.77 B |
| 07/10/2024 | $18.79 | $18.67 (-0.64%) | $18.91 | $18.51 | 1.05 M | $2.74 B |
| 07/09/2024 | $18.97 | $18.67 (-1.58%) | $18.98 | $18.46 | 1.57 M | $2.74 B |
| 07/08/2024 | $18.78 | $19.00 (1.17%) | $19.08 | $18.64 | 778,438 | $2.79 B |
| 07/05/2024 | $18.87 | $18.59 (-1.48%) | $18.90 | $18.50 | 724,867 | $2.73 B |
| 07/03/2024 | $19.15 | $18.94 (-1.1%) | $19.38 | $18.88 | 612,992 | $2.78 B |
| 07/02/2024 | $18.61 | $18.94 (1.77%) | $19.02 | $18.24 | 1.32 M | $2.78 B |
| 07/01/2024 | $19.08 | $18.55 (-2.78%) | $19.37 | $18.47 | 1.22 M | $2.72 B |
| 06/28/2024 | $19.57 | $18.85 (-3.68%) | $19.77 | $18.82 | 3.96 M | $2.77 B |