Constellium SE Ordinary Shares (France) (CSTM)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.90	10.36	9.83	10.30	972,967	10.30
4/01/2025	10.12	10.27	9.95	10.13	936,347	10.13
3/31/2025	10.00	10.21	9.76	10.09	1,404,380	10.09
3/28/2025	10.84	10.92	10.21	10.30	935,448	10.30
3/27/2025	10.69	10.92	10.39	10.87	1,717,041	10.87
3/26/2025	11.29	11.37	10.87	10.94	1,217,705	10.94
3/25/2025	11.37	11.50	11.26	11.27	654,825	11.27
3/24/2025	11.46	11.76	11.37	11.38	745,994	11.38
3/21/2025	11.49	11.60	11.24	11.35	1,981,585	11.35
3/20/2025	11.80	11.97	11.72	11.76	780,938	11.76
3/19/2025	11.82	12.27	11.50	11.99	1,005,812	11.99
3/18/2025	12.20	12.28	11.85	11.88	1,639,223	11.88
3/17/2025	12.20	12.34	12.04	12.27	987,787	12.27
3/14/2025	12.00	12.40	11.94	12.20	1,271,107	12.20
3/13/2025	11.82	12.05	11.65	11.90	1,770,350	11.90
3/12/2025	11.77	12.35	11.77	12.05	2,768,704	12.05
3/11/2025	11.75	12.04	11.21	11.84	2,406,916	11.84
3/10/2025	11.62	11.79	11.29	11.41	1,885,231	11.41
3/07/2025	11.43	11.86	11.22	11.82	1,856,950	11.82
3/06/2025	10.76	11.53	10.71	11.47	1,664,947	11.47
3/05/2025	10.28	11.03	10.22	10.87	1,347,837	10.87
3/04/2025	10.58	10.67	9.99	10.17	1,912,609	10.17
3/03/2025	11.54	11.60	10.64	10.68	1,422,184	10.68
2/28/2025	11.46	11.63	11.19	11.38	1,674,775	11.38
2/27/2025	11.60	11.66	11.37	11.57	1,342,442	11.57
2/26/2025	11.52	11.83	11.45	11.62	1,641,533	11.62
2/25/2025	11.33	11.72	11.09	11.44	2,020,198	11.44
2/24/2025	10.52	11.04	10.34	10.84	2,027,290	10.84
2/21/2025	10.34	10.86	10.33	10.43	2,859,737	10.43
2/20/2025	10.12	10.98	10.05	10.36	3,603,258	10.36
2/19/2025	9.10	9.27	9.04	9.07	3,689,724	9.07
2/18/2025	9.51	9.55	9.22	9.24	1,505,004	9.24
2/14/2025	9.68	9.75	9.26	9.34	1,665,465	9.34
2/13/2025	9.46	9.59	9.40	9.53	1,371,232	9.53
2/12/2025	9.29	9.48	9.29	9.40	1,152,201	9.40
2/11/2025	9.50	9.57	9.39	9.46	1,757,308	9.46
2/10/2025	9.73	9.95	9.62	9.65	1,621,357	9.65
2/07/2025	9.80	9.90	9.52	9.58	1,456,411	9.58
2/06/2025	9.74	9.94	9.70	9.83	1,006,002	9.83
2/05/2025	9.80	9.87	9.59	9.68	1,017,296	9.68
2/04/2025	9.54	9.85	9.54	9.78	650,164	9.78
2/03/2025	9.74	9.78	9.35	9.58	1,159,666	9.58
1/31/2025	9.94	10.11	9.83	9.93	1,360,644	9.93
1/30/2025	10.10	10.12	9.85	9.89	1,010,976	9.89
1/29/2025	9.93	10.06	9.90	10.00	885,430	10.00
1/28/2025	10.04	10.11	9.85	9.95	1,342,102	9.95
1/27/2025	10.20	10.28	10.05	10.07	894,092	10.07
1/24/2025	10.42	10.48	10.13	10.21	877,678	10.21
1/23/2025	10.26	10.47	10.17	10.46	1,443,214	10.46
1/22/2025	10.54	10.61	10.28	10.35	1,226,005	10.35
1/21/2025	10.83	10.93	10.59	10.62	831,449	10.62
1/17/2025	10.97	10.98	10.65	10.74	910,694	10.74
1/16/2025	10.84	11.09	10.72	10.93	1,516,614	10.93
1/15/2025	10.64	11.11	10.56	10.85	1,809,102	10.85
1/14/2025	10.35	10.47	10.12	10.18	1,385,368	10.18
1/13/2025	10.24	10.41	10.16	10.32	912,592	10.32
1/10/2025	10.65	10.76	10.27	10.35	1,107,300	10.35
1/08/2025	10.35	10.84	10.20	10.77	1,225,587	10.77
1/07/2025	10.59	10.70	10.37	10.47	830,460	10.47
1/06/2025	10.68	10.87	10.44	10.48	1,063,080	10.48
1/03/2025	10.29	10.53	10.20	10.52	1,352,851	10.52