Constellium Nv

CSTM
🏛️ usa →
15.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.76 18.07 17.74 17.91 0.3M
2021-12-30 17.89 18.13 17.80 17.82 0.3M
2021-12-29 17.92 18.02 17.74 17.89 0.2M
2021-12-28 17.98 18.18 17.88 17.96 0.3M
2021-12-27 17.89 18.15 17.70 18.14 0.3M
2021-12-23 17.83 18.09 17.72 18.01 0.2M
2021-12-22 17.44 17.77 17.44 17.70 0.4M
2021-12-21 16.97 17.73 16.97 17.56 0.4M
2021-12-20 16.77 16.89 16.22 16.82 0.9M
2021-12-17 16.90 17.42 16.62 17.22 0.8M
2021-12-16 17.36 17.85 16.90 17.00 0.7M
2021-12-15 16.84 17.22 16.61 17.13 1.9M
2021-12-14 17.06 17.46 16.80 16.87 0.3M
2021-12-13 17.19 17.25 16.83 17.09 0.5M
2021-12-10 17.24 17.70 17.10 17.40 0.7M
2021-12-09 17.45 17.82 17.31 17.66 0.6M
2021-12-08 17.80 17.90 17.60 17.76 0.4M
2021-12-07 17.29 18.11 17.29 17.60 0.7M
2021-12-06 17.41 17.79 17.11 17.32 0.6M
2021-12-03 17.24 17.44 16.83 17.03 1.0M
2021-12-02 17.12 17.53 17.01 17.29 0.7M
2021-12-01 18.11 18.18 16.93 16.97 0.7M
2021-11-30 17.25 17.66 16.87 17.57 1.5M
2021-11-29 18.25 18.36 17.39 17.44 0.7M
2021-11-26 17.50 18.00 17.03 17.97 0.9M
2021-11-24 18.23 18.66 18.17 18.42 0.4M
2021-11-23 18.66 18.97 18.38 18.49 0.5M
2021-11-22 18.50 18.89 18.44 18.55 1.4M
2021-11-19 18.40 18.82 18.21 18.39 0.5M
2021-11-18 19.26 19.41 18.56 18.72 1.4M
2021-11-17 19.54 20.03 19.15 19.26 0.5M
2021-11-16 19.44 19.50 19.25 19.36 0.6M
2021-11-15 19.85 19.89 19.15 19.45 0.4M
2021-11-12 19.45 19.74 19.39 19.63 0.4M
2021-11-11 19.15 19.59 18.92 19.38 0.5M
2021-11-10 19.45 19.55 18.69 18.81 0.5M
2021-11-09 19.64 19.85 19.44 19.50 0.6M
2021-11-08 20.00 20.11 19.60 19.69 1.0M
2021-11-05 19.55 19.92 19.26 19.60 0.7M
2021-11-04 19.17 19.66 18.98 19.22 0.6M
2021-11-03 19.10 19.41 18.62 19.20 1.2M
2021-11-02 18.73 19.15 18.39 19.15 0.8M
2021-11-01 18.48 19.11 18.48 18.74 0.8M
2021-10-29 18.91 19.07 18.29 18.41 1.1M
2021-10-28 19.00 19.76 18.61 19.05 1.7M
2021-10-27 18.10 19.28 18.00 18.91 2.1M
2021-10-26 17.31 18.05 17.26 17.49 1.4M
2021-10-25 18.02 18.22 17.22 17.31 1.4M
2021-10-22 18.31 18.43 17.87 18.00 0.8M
2021-10-21 17.80 18.19 17.37 18.14 1.1M
2021-10-20 18.13 18.54 17.74 18.16 0.9M
2021-10-19 19.33 19.36 18.22 18.23 1.0M
2021-10-18 18.86 19.39 18.55 19.32 0.9M
2021-10-15 19.59 19.71 19.12 19.14 1.0M
2021-10-14 19.44 19.45 19.06 19.10 0.8M
2021-10-13 19.22 19.22 18.58 19.08 0.8M
2021-10-12 18.87 19.23 18.57 19.01 1.0M
2021-10-11 19.46 19.64 18.87 18.96 1.1M
2021-10-08 19.44 19.53 18.96 19.20 0.8M
2021-10-07 19.23 19.75 19.05 19.44 1.0M
2021-10-06 18.71 19.01 18.35 18.94 1.5M
2021-10-05 19.37 19.39 19.00 19.09 1.1M
2021-10-04 19.88 20.07 19.19 19.27 0.6M
2021-10-01 19.02 19.79 19.01 19.79 1.2M
2021-09-30 19.48 19.48 18.77 18.78 0.5M
2021-09-29 19.66 19.66 18.91 19.27 0.7M
2021-09-28 19.49 19.82 19.07 19.49 1.0M
2021-09-27 19.48 19.78 19.14 19.50 1.2M
2021-09-24 19.48 19.83 19.20 19.35 1.3M
2021-09-23 19.50 20.19 19.30 19.69 0.9M
2021-09-22 18.95 19.50 18.83 19.10 0.8M
2021-09-21 19.60 19.65 18.51 18.62 1.5M
2021-09-20 18.89 19.59 18.76 19.46 1.0M
2021-09-17 20.47 20.56 19.66 19.74 1.3M
2021-09-16 20.65 20.69 20.11 20.47 0.5M
2021-09-15 20.22 20.88 20.22 20.86 0.6M
2021-09-14 20.54 20.63 20.06 20.14 0.4M
2021-09-13 20.70 20.70 20.06 20.50 0.5M
2021-09-10 20.58 20.94 20.36 20.36 0.4M
2021-09-09 20.47 20.54 20.26 20.30 0.7M
2021-09-08 21.04 21.04 20.31 20.41 1.1M
2021-09-07 21.00 21.32 20.90 21.22 0.8M
2021-09-03 21.07 21.30 20.74 21.04 0.6M
2021-09-02 21.17 21.60 20.98 21.25 1.3M
2021-09-01 20.11 21.06 19.91 21.04 1.2M
2021-08-31 19.75 20.42 19.58 20.22 1.5M
2021-08-30 20.01 20.28 19.72 19.83 0.8M
2021-08-27 19.59 20.18 19.59 19.90 1.7M
2021-08-26 19.66 19.83 19.37 19.50 0.6M
2021-08-25 19.86 20.20 19.75 19.78 0.7M
2021-08-24 19.66 20.04 19.66 19.83 0.7M
2021-08-23 19.34 19.50 19.25 19.43 1.1M
2021-08-20 18.71 19.24 18.71 19.02 0.8M
2021-08-19 18.69 18.83 18.43 18.73 1.0M
2021-08-18 18.43 19.50 18.33 19.15 0.6M
2021-08-17 19.00 19.00 18.43 18.63 1.4M
2021-08-16 19.61 19.68 18.92 19.31 1.2M
2021-08-13 20.00 20.25 19.80 20.01 1.4M
2021-08-12 19.79 20.02 19.40 19.94 0.9M
2021-08-11 19.63 20.09 19.17 19.96 0.9M
2021-08-10 18.85 19.79 18.72 19.59 0.9M
2021-08-09 18.80 19.06 18.55 18.79 0.5M
2021-08-06 19.27 19.32 18.76 19.00 2.7M
2021-08-05 18.41 19.17 18.41 18.95 1.6M
2021-08-04 18.67 18.87 18.12 18.36 0.8M
2021-08-03 18.43 18.78 17.92 18.70 0.6M
2021-08-02 19.03 19.13 18.31 18.44 0.7M
2021-07-30 18.86 19.37 18.66 18.87 0.8M
2021-07-29 19.60 19.62 18.85 19.10 1.1M
2021-07-28 18.96 19.62 18.36 19.03 1.5M
2021-07-27 17.80 18.19 17.75 18.00 0.8M
2021-07-26 17.70 18.33 17.64 18.09 1.2M
2021-07-23 17.55 17.68 17.26 17.55 0.5M
2021-07-22 17.51 17.64 17.13 17.52 0.8M
2021-07-21 17.54 18.00 17.36 17.70 0.8M
2021-07-20 16.55 17.40 16.01 17.32 2.6M
2021-07-19 16.92 17.38 16.41 16.54 2.4M
2021-07-16 18.67 18.81 17.35 17.67 1.6M
2021-07-15 18.60 18.79 18.15 18.33 0.8M
2021-07-14 19.28 19.67 18.58 18.70 0.6M
2021-07-13 19.15 19.22 18.85 19.05 0.6M
2021-07-12 18.57 19.49 18.49 19.39 0.8M
2021-07-09 19.00 19.06 18.67 18.82 1.3M
2021-07-08 18.00 18.92 17.76 18.49 0.9M
2021-07-07 18.73 19.04 18.33 18.71 1.4M
2021-07-06 19.45 19.60 18.59 18.75 0.7M
2021-07-02 19.47 19.57 19.25 19.40 0.4M
2021-07-01 19.27 19.55 18.95 19.49 0.7M
2021-06-30 18.77 19.08 18.70 18.95 0.8M
2021-06-29 18.78 19.39 18.71 18.97 0.6M
2021-06-28 19.32 19.32 18.63 18.69 0.9M
2021-06-25 19.90 19.93 19.24 19.37 17.2M
2021-06-24 19.66 20.04 19.40 19.84 1.6M
2021-06-23 19.66 20.12 19.55 19.66 1.1M
2021-06-22 19.17 19.63 18.98 19.52 1.0M
2021-06-21 19.02 19.59 18.81 19.42 1.1M
2021-06-18 19.01 19.48 18.54 18.61 1.3M
2021-06-17 20.08 20.25 19.21 19.59 1.2M
2021-06-16 19.98 20.34 19.69 20.17 0.9M
2021-06-15 19.65 20.02 19.22 19.99 1.0M
2021-06-14 19.92 20.04 19.45 19.74 1.2M
2021-06-11 20.09 20.13 19.70 20.07 1.2M
2021-06-10 20.00 20.10 19.61 19.76 1.6M
2021-06-09 19.73 20.11 19.26 20.08 1.7M
2021-06-08 18.84 19.83 18.65 19.73 2.0M
2021-06-07 18.00 19.23 17.96 18.95 3.0M
2021-06-04 18.15 18.36 17.85 17.88 0.5M
2021-06-03 17.77 18.19 17.21 18.04 0.7M
2021-06-02 18.14 18.45 17.92 17.98 1.2M
2021-06-01 18.27 18.36 18.06 18.25 0.6M
2021-05-28 18.18 18.38 17.56 17.86 0.6M
2021-05-27 17.80 18.74 17.80 18.22 1.7M
2021-05-26 17.05 17.79 17.05 17.60 0.8M
2021-05-25 17.05 17.25 16.99 17.11 1.0M
2021-05-24 17.05 17.16 16.81 17.13 0.5M
2021-05-21 17.13 17.19 16.82 17.06 0.7M
2021-05-20 17.09 17.09 16.67 16.86 0.4M
2021-05-19 17.02 17.21 16.68 17.03 0.8M
2021-05-18 17.36 17.66 17.26 17.56 1.1M
2021-05-17 16.82 17.25 16.66 17.22 0.7M
2021-05-14 16.86 17.06 16.67 16.93 0.7M
2021-05-13 16.82 17.27 16.23 16.59 0.8M
2021-05-12 17.72 17.72 16.50 16.67 0.7M
2021-05-11 16.50 17.83 16.36 17.75 1.3M
2021-05-10 17.40 17.66 16.87 16.91 1.1M
2021-05-07 16.96 17.32 16.80 17.17 1.1M
2021-05-06 17.30 17.44 16.86 17.06 0.8M
2021-05-05 16.60 17.43 16.53 17.25 1.4M
2021-05-04 15.30 16.65 15.30 16.62 2.1M
2021-05-03 15.70 15.71 15.04 15.42 1.3M
2021-04-30 15.45 15.92 15.34 15.51 0.7M
2021-04-29 16.60 16.60 15.48 15.86 1.1M
2021-04-28 16.45 16.77 15.69 15.87 1.9M
2021-04-27 16.26 16.58 16.02 16.26 2.1M
2021-04-26 15.93 16.40 15.93 16.36 1.0M
2021-04-23 15.33 15.86 15.14 15.79 0.8M
2021-04-22 15.33 15.34 14.95 14.98 0.5M
2021-04-21 14.61 15.32 14.50 15.32 0.7M
2021-04-20 15.10 15.10 14.35 14.59 0.8M
2021-04-19 15.53 15.73 14.85 15.15 1.2M
2021-04-16 15.63 15.80 15.37 15.67 0.9M
2021-04-15 15.28 15.40 14.92 15.38 0.5M
2021-04-14 14.72 15.28 14.65 15.07 0.7M
2021-04-13 14.73 14.93 14.45 14.61 0.5M
2021-04-12 14.83 14.90 14.44 14.86 0.9M
2021-04-09 14.97 14.97 14.58 14.89 0.5M
2021-04-08 14.72 15.03 14.38 15.00 0.6M
2021-04-07 14.76 14.98 14.53 14.63 1.5M
2021-04-06 14.94 15.15 14.69 14.72 0.7M
2021-04-05 15.14 15.17 14.73 14.92 0.7M
2021-04-01 14.91 15.01 14.60 14.88 0.7M
2021-03-31 14.89 15.07 14.28 14.70 0.9M
2021-03-30 14.22 14.89 14.12 14.72 0.5M
2021-03-29 14.94 15.30 14.28 14.28 0.5M
2021-03-26 15.14 15.41 14.66 15.09 0.6M
2021-03-25 14.04 14.89 13.71 14.86 0.8M
2021-03-24 15.13 15.17 14.31 14.41 1.4M
2021-03-23 15.52 15.70 14.71 14.87 1.5M
2021-03-22 16.68 16.78 15.51 15.79 1.2M
2021-03-19 15.51 15.95 14.97 15.82 1.4M
2021-03-18 16.28 16.63 15.41 15.46 0.8M
2021-03-17 16.30 16.53 16.03 16.46 0.7M
2021-03-16 16.58 16.81 16.17 16.54 1.3M
2021-03-15 16.67 16.84 16.24 16.76 1.3M
2021-03-12 16.43 17.08 16.43 16.80 1.5M
2021-03-11 15.65 16.92 15.56 16.75 6.6M
2021-03-10 15.01 15.62 14.94 15.43 1.4M
2021-03-09 14.43 14.99 13.88 14.94 1.9M
2021-03-08 14.02 14.61 13.97 14.23 0.5M
2021-03-05 14.20 14.47 13.34 14.11 0.8M
2021-03-04 14.65 15.10 13.54 14.00 1.0M
2021-03-03 14.47 15.17 14.42 14.82 2.9M
2021-03-02 14.01 14.68 13.96 14.40 1.0M
2021-03-01 13.69 14.19 13.60 14.04 0.6M
2021-02-26 13.50 13.66 13.02 13.24 0.8M
2021-02-25 14.09 14.29 13.03 13.59 1.6M
2021-02-24 13.50 14.24 13.31 14.24 1.8M
2021-02-23 13.68 13.74 12.91 13.55 1.1M
2021-02-22 13.70 14.41 13.65 13.88 0.8M
2021-02-19 13.67 14.31 13.66 14.01 1.4M
2021-02-18 13.94 14.01 13.42 13.53 0.7M
2021-02-17 14.21 14.32 13.86 14.03 0.5M
2021-02-16 14.59 14.75 14.14 14.24 0.5M
2021-02-12 14.25 14.67 14.14 14.42 0.6M
2021-02-11 13.95 14.30 13.75 14.28 0.4M
2021-02-10 14.31 14.34 13.82 13.99 0.3M
2021-02-09 14.27 14.75 13.94 14.14 1.2M
2021-02-08 13.23 13.88 13.23 13.70 0.7M
2021-02-05 13.82 14.02 13.51 13.67 0.8M
2021-02-04 13.21 13.60 13.21 13.57 0.5M
2021-02-03 13.43 13.50 13.09 13.22 0.3M
2021-02-02 13.50 13.64 13.05 13.38 0.8M
2021-02-01 12.48 13.36 12.25 13.32 1.2M
2021-01-29 12.99 12.99 12.06 12.33 0.6M
2021-01-28 12.74 12.99 12.36 12.90 0.9M
2021-01-27 12.48 12.75 11.92 12.53 1.0M
2021-01-26 13.55 13.66 12.88 12.90 0.5M
2021-01-25 13.39 13.43 12.75 13.41 1.1M
2021-01-22 13.32 13.63 13.26 13.55 0.6M
2021-01-21 14.10 14.13 13.52 13.68 0.6M
2021-01-20 14.48 14.58 14.05 14.06 1.0M
2021-01-19 14.24 14.52 13.99 14.40 0.7M
2021-01-15 15.00 15.00 13.91 14.03 1.0M
2021-01-14 14.64 14.96 14.53 14.60 0.4M
2021-01-13 14.77 14.83 14.29 14.54 0.7M
2021-01-12 14.50 14.75 14.44 14.68 0.4M
2021-01-11 14.03 14.57 14.01 14.53 0.8M
2021-01-08 14.86 14.90 13.99 14.41 0.6M
2021-01-07 15.00 15.30 14.54 14.69 0.6M
2021-01-06 14.77 15.13 14.41 14.96 0.8M
2021-01-05 13.90 14.55 13.84 14.54 0.7M
2021-01-04 14.27 14.45 13.81 13.88 0.8M