Constellium SE Ordinary Shares (France) (CSTM)
9.9300
+0.0400 (0.40%)
Constellium is a leading global provider of innovative aluminum products and solutions, primarily serving the aerospace, automotive, and packaging industries
The company specializes in the design and manufacture of a wide range of aluminum rolled products and extrusions, leveraging advanced technologies and manufacturing expertise to deliver high-performance solutions that meet the specific needs of its customers. With a strong focus on sustainability, Constellium aims to reduce its environmental impact while enhancing the durability, efficiency, and performance of its products, thereby driving innovation in the aluminum sector and supporting the transition to a low-carbon economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.94 | 10.11 | 9.83 | 9.93 | 1,360,640 | 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 |
| 1/02/2025 | 10.40 | 10.73 | 10.28 | 10.29 | 961,190 | 10.29 |
| 12/31/2024 | 9.97 | 0.00 | 10.27 | 10.27 | 0 | 10.27 |
| 12/30/2024 | 10.16 | 10.16 | 9.95 | 9.97 | 933,077 | 9.97 |
| 12/27/2024 | 10.30 | 10.42 | 10.09 | 10.19 | 980,211 | 10.19 |
| 12/26/2024 | 10.30 | 10.43 | 10.20 | 10.35 | 1,024,550 | 10.35 |
| 12/24/2024 | 10.41 | 10.41 | 10.28 | 10.33 | 416,655 | 10.33 |
| 12/23/2024 | 10.24 | 10.36 | 10.06 | 10.33 | 918,644 | 10.33 |
| 12/20/2024 | 10.00 | 10.49 | 10.00 | 10.31 | 1,973,445 | 10.31 |
| 12/19/2024 | 10.41 | 10.51 | 9.98 | 10.08 | 737,222 | 10.08 |
| 12/18/2024 | 10.87 | 10.97 | 10.21 | 10.37 | 1,061,009 | 10.37 |
| 12/17/2024 | 10.87 | 10.98 | 10.70 | 10.91 | 922,438 | 10.91 |
| 12/16/2024 | 11.04 | 11.06 | 10.78 | 11.01 | 1,258,360 | 11.01 |
| 12/13/2024 | 11.22 | 11.36 | 11.02 | 11.16 | 689,370 | 11.16 |
| 12/12/2024 | 11.63 | 11.72 | 11.27 | 11.31 | 1,058,644 | 11.31 |
| 12/11/2024 | 11.85 | 11.97 | 11.69 | 11.71 | 961,961 | 11.71 |
| 12/10/2024 | 11.95 | 11.96 | 11.63 | 11.81 | 1,117,022 | 11.81 |
| 12/09/2024 | 11.96 | 12.24 | 11.82 | 11.86 | 1,249,562 | 11.86 |
| 12/06/2024 | 11.96 | 12.05 | 11.63 | 11.73 | 655,921 | 11.73 |
| 12/05/2024 | 12.20 | 12.28 | 11.77 | 11.90 | 1,024,916 | 11.90 |
| 12/04/2024 | 12.24 | 12.45 | 12.13 | 12.20 | 1,103,183 | 12.20 |
| 12/03/2024 | 12.54 | 12.63 | 12.20 | 12.26 | 928,827 | 12.26 |
| 12/02/2024 | 12.31 | 12.56 | 12.15 | 12.48 | 1,146,059 | 12.48 |
| 11/29/2024 | 12.29 | 12.46 | 12.20 | 12.26 | 245,133 | 12.26 |
| 11/27/2024 | 12.52 | 12.59 | 12.16 | 12.25 | 805,988 | 12.25 |
| 11/26/2024 | 12.53 | 12.64 | 12.30 | 12.48 | 1,064,709 | 12.48 |
| 11/25/2024 | 12.32 | 12.75 | 12.32 | 12.54 | 1,327,234 | 12.54 |
| 11/22/2024 | 11.98 | 12.43 | 11.97 | 12.29 | 885,608 | 12.29 |
| 11/21/2024 | 11.67 | 12.05 | 11.49 | 12.01 | 1,370,595 | 12.01 |
| 11/20/2024 | 11.48 | 11.72 | 11.48 | 11.68 | 1,482,271 | 11.68 |
| 11/19/2024 | 11.62 | 11.89 | 11.51 | 11.58 | 1,433,975 | 11.58 |
| 11/18/2024 | 11.48 | 11.73 | 11.43 | 11.70 | 1,179,058 | 11.70 |
| 11/15/2024 | 11.62 | 11.65 | 11.30 | 11.46 | 1,516,194 | 11.46 |
| 11/14/2024 | 11.72 | 11.80 | 11.21 | 11.34 | 1,685,790 | 11.34 |
| 11/13/2024 | 11.84 | 12.00 | 11.63 | 11.68 | 1,134,208 | 11.68 |
| 11/12/2024 | 11.81 | 12.01 | 11.75 | 11.79 | 860,760 | 11.79 |
| 11/11/2024 | 11.99 | 12.07 | 11.77 | 11.95 | 1,021,452 | 11.95 |
| 11/08/2024 | 11.83 | 12.02 | 11.73 | 11.96 | 1,141,978 | 11.96 |
| 11/07/2024 | 12.13 | 12.20 | 11.84 | 11.95 | 1,729,168 | 11.95 |
| 11/06/2024 | 11.55 | 12.06 | 11.42 | 11.92 | 2,914,521 | 11.92 |
| 11/05/2024 | 11.18 | 11.30 | 11.08 | 11.20 | 1,302,695 | 11.20 |
| 11/04/2024 | 11.50 | 11.52 | 11.14 | 11.19 | 1,587,495 | 11.19 |
| 11/01/2024 | 11.11 | 11.39 | 11.07 | 11.33 | 1,170,109 | 11.33 |