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
2022-12-30 11.66 11.88 11.64 11.83 0.4M
2022-12-29 11.75 11.89 11.61 11.87 0.4M
2022-12-28 11.99 12.00 11.55 11.58 0.4M
2022-12-27 11.79 12.12 11.68 11.93 0.4M
2022-12-23 11.62 11.80 11.57 11.75 0.3M
2022-12-22 11.87 11.96 11.40 11.66 0.6M
2022-12-21 11.74 12.09 11.65 11.99 0.5M
2022-12-20 11.47 11.71 11.47 11.61 0.6M
2022-12-19 11.28 11.61 11.16 11.47 0.8M
2022-12-16 11.23 11.46 11.12 11.28 1.6M
2022-12-15 12.00 12.02 11.34 11.44 0.8M
2022-12-14 11.79 12.32 11.60 12.22 1.2M
2022-12-13 12.24 12.24 11.60 11.91 2.4M
2022-12-12 11.55 11.79 11.33 11.75 1.3M
2022-12-09 11.55 11.75 11.55 11.59 1.2M
2022-12-08 11.66 11.81 11.59 11.64 0.7M
2022-12-07 11.83 12.00 11.49 11.49 0.4M
2022-12-06 11.72 12.05 11.72 11.89 1.3M
2022-12-05 12.25 12.32 11.67 11.71 0.6M
2022-12-02 12.00 12.40 11.87 12.38 0.7M
2022-12-01 12.64 12.75 12.18 12.30 0.9M
2022-11-30 11.87 12.46 11.74 12.45 0.9M
2022-11-29 11.96 12.06 11.77 11.79 0.5M
2022-11-28 12.00 12.01 11.48 11.81 1.1M
2022-11-25 12.18 12.36 12.11 12.11 0.2M
2022-11-23 12.18 12.29 11.92 12.20 0.5M
2022-11-22 12.00 12.29 11.93 12.20 1.0M
2022-11-21 11.96 11.97 11.66 11.90 0.6M
2022-11-18 12.29 12.45 11.96 12.10 0.9M
2022-11-17 11.85 12.01 11.59 12.01 1.3M
2022-11-16 12.28 12.45 12.08 12.13 0.7M
2022-11-15 12.45 12.67 12.25 12.49 0.9M
2022-11-14 12.41 12.66 12.14 12.28 1.1M
2022-11-11 11.92 12.63 11.92 12.55 1.5M
2022-11-10 11.66 11.92 11.51 11.77 1.1M
2022-11-09 11.22 11.35 11.05 11.07 0.8M
2022-11-08 11.49 11.63 11.19 11.35 1.1M
2022-11-07 11.62 11.68 11.40 11.47 0.8M
2022-11-04 10.90 11.46 10.88 11.44 1.3M
2022-11-03 10.28 10.68 10.09 10.50 0.9M
2022-11-02 11.32 11.32 10.42 10.45 0.9M
2022-11-01 11.28 11.42 11.04 11.15 0.7M
2022-10-31 10.77 11.08 10.71 11.02 1.0M
2022-10-28 10.90 11.10 10.59 10.79 1.6M
2022-10-27 11.02 11.56 10.90 11.12 1.9M
2022-10-26 12.87 13.00 10.83 10.97 3.1M
2022-10-25 12.54 13.02 12.53 12.92 1.4M
2022-10-24 12.91 12.98 12.51 12.65 1.2M
2022-10-21 12.67 13.23 12.46 12.95 1.4M
2022-10-20 11.86 12.57 11.66 12.46 1.1M
2022-10-19 11.70 12.01 11.67 11.89 0.7M
2022-10-18 12.17 12.21 11.76 11.94 0.8M
2022-10-17 11.29 11.72 11.23 11.71 0.8M
2022-10-14 11.47 11.76 10.88 10.97 0.6M
2022-10-13 10.74 11.37 10.53 11.26 0.9M
2022-10-12 10.87 11.30 10.56 11.06 1.2M
2022-10-11 11.16 11.23 10.83 10.99 0.4M
2022-10-10 10.93 11.28 10.92 11.18 0.6M
2022-10-07 11.35 11.51 10.77 10.93 0.7M
2022-10-06 11.23 11.56 11.23 11.47 1.3M
2022-10-05 10.86 11.53 10.86 11.46 1.0M
2022-10-04 11.07 11.29 10.95 11.25 1.2M
2022-10-03 10.35 10.83 10.33 10.70 0.6M
2022-09-30 10.26 10.46 10.00 10.14 0.8M
2022-09-29 10.43 10.53 10.00 10.35 0.9M
2022-09-28 10.33 10.59 10.23 10.46 0.6M
2022-09-27 10.08 10.58 9.88 10.22 1.2M
2022-09-26 10.27 10.39 9.82 9.84 1.1M
2022-09-23 10.59 10.71 10.09 10.41 1.1M
2022-09-22 11.00 11.11 10.72 10.87 0.8M
2022-09-21 11.75 11.75 11.00 11.01 0.7M
2022-09-20 11.96 11.99 11.54 11.65 0.4M
2022-09-19 11.27 12.25 11.27 12.15 1.2M
2022-09-16 11.81 11.87 11.33 11.45 1.5M
2022-09-15 12.61 12.71 11.93 12.11 1.5M
2022-09-14 13.05 13.14 12.65 12.96 0.5M
2022-09-13 13.65 13.96 13.23 13.25 0.5M
2022-09-12 13.48 14.32 13.47 14.16 0.7M
2022-09-09 13.13 13.35 13.13 13.26 0.5M
2022-09-08 12.61 13.12 12.54 12.98 0.6M
2022-09-07 12.61 12.91 12.43 12.83 0.5M
2022-09-06 12.87 12.96 12.62 12.75 0.4M
2022-09-02 13.06 13.34 12.82 12.93 0.4M
2022-09-01 13.06 13.06 12.73 13.02 0.7M
2022-08-31 13.59 13.59 13.25 13.32 0.4M
2022-08-30 13.72 13.76 13.19 13.54 0.4M
2022-08-29 13.69 14.02 13.67 13.75 0.4M
2022-08-26 14.66 14.73 14.01 14.04 0.7M
2022-08-25 14.34 14.59 14.24 14.50 0.5M
2022-08-24 14.02 14.22 13.93 14.18 0.5M
2022-08-23 13.79 14.35 13.79 14.14 0.5M
2022-08-22 13.79 14.02 13.64 13.74 0.6M
2022-08-19 14.84 14.86 14.03 14.11 0.8M
2022-08-18 14.56 15.24 14.56 14.95 0.9M
2022-08-17 14.65 14.67 14.25 14.46 0.5M
2022-08-16 14.84 15.00 14.62 14.91 0.6M
2022-08-15 14.41 14.86 14.29 14.85 0.4M
2022-08-12 14.47 14.67 14.28 14.66 0.7M
2022-08-11 14.77 14.88 14.35 14.47 0.6M
2022-08-10 13.99 14.66 13.99 14.48 1.0M
2022-08-09 14.36 14.40 13.50 13.60 0.9M
2022-08-08 14.55 14.86 14.23 14.28 0.6M
2022-08-05 13.72 14.39 13.68 14.32 0.8M
2022-08-04 14.78 14.88 13.83 13.85 1.3M
2022-08-03 14.69 14.87 14.55 14.73 0.5M
2022-08-02 14.51 14.67 14.23 14.52 0.6M
2022-08-01 14.43 14.70 14.34 14.54 0.6M
2022-07-29 14.60 14.79 14.42 14.63 0.6M
2022-07-28 14.57 14.71 14.05 14.44 1.0M
2022-07-27 13.90 14.69 13.80 14.45 2.6M
2022-07-26 14.17 14.50 13.73 14.17 1.2M
2022-07-25 14.70 14.72 14.24 14.44 0.8M
2022-07-22 14.27 14.71 14.27 14.44 1.6M
2022-07-21 13.83 14.27 13.50 14.26 1.1M
2022-07-20 13.59 13.99 13.48 13.96 0.9M
2022-07-19 13.36 13.67 13.18 13.65 0.8M
2022-07-18 13.49 13.65 13.07 13.15 0.8M
2022-07-15 13.34 13.44 12.91 13.17 0.9M
2022-07-14 12.54 13.02 12.47 12.99 0.5M
2022-07-13 12.72 13.08 12.69 12.99 0.6M
2022-07-12 12.51 13.17 12.51 12.95 0.6M
2022-07-11 12.66 12.77 12.50 12.55 0.8M
2022-07-08 13.09 13.15 12.75 12.92 0.7M
2022-07-07 13.33 13.69 13.17 13.19 0.5M
2022-07-06 12.65 13.04 12.29 13.01 0.8M
2022-07-05 12.73 12.76 12.44 12.75 0.9M
2022-07-01 12.99 13.50 12.99 13.27 0.9M
2022-06-30 13.05 13.41 12.78 13.21 0.8M
2022-06-29 14.05 14.07 13.22 13.42 1.1M
2022-06-28 13.88 14.12 13.70 13.93 0.9M
2022-06-27 13.74 14.08 13.51 13.71 0.9M
2022-06-24 12.10 13.61 12.10 13.60 4.9M
2022-06-23 12.79 13.02 11.79 11.95 2.1M
2022-06-22 12.97 13.28 12.77 12.89 1.0M
2022-06-21 14.17 14.17 13.37 13.40 1.0M
2022-06-17 13.60 13.68 13.13 13.66 1.7M
2022-06-16 13.90 13.95 13.41 13.60 1.6M
2022-06-15 14.61 14.91 14.24 14.25 1.8M
2022-06-14 14.70 14.92 14.13 14.34 1.2M
2022-06-13 15.06 15.31 14.47 14.86 0.7M
2022-06-10 16.00 16.06 15.38 15.43 0.8M
2022-06-09 16.77 16.81 16.24 16.30 0.5M
2022-06-08 17.54 17.57 16.92 17.08 0.3M
2022-06-07 17.18 17.54 17.12 17.54 0.6M
2022-06-06 17.15 17.54 16.73 17.46 0.6M
2022-06-03 16.72 16.91 16.57 16.84 0.4M
2022-06-02 16.89 17.41 16.72 17.34 0.5M
2022-06-01 16.90 16.98 16.10 16.66 0.7M
2022-05-31 16.55 17.07 16.53 16.89 0.6M
2022-05-27 16.77 16.91 16.67 16.70 0.4M
2022-05-26 16.37 16.71 16.24 16.55 0.4M
2022-05-25 15.60 16.34 15.45 16.21 0.6M
2022-05-24 16.03 16.05 15.40 15.78 0.8M
2022-05-23 15.98 16.21 15.75 16.18 0.6M
2022-05-20 16.12 16.12 15.07 15.76 0.8M
2022-05-19 16.02 16.28 15.77 15.80 0.7M
2022-05-18 16.64 17.02 15.94 16.02 1.0M
2022-05-17 16.17 16.88 16.17 16.81 1.4M
2022-05-16 15.53 15.94 15.39 15.73 0.5M
2022-05-13 15.74 16.12 15.57 15.65 0.8M
2022-05-12 15.27 15.55 15.09 15.54 0.6M
2022-05-11 15.77 16.42 15.54 15.58 0.8M
2022-05-10 15.80 16.10 15.06 15.64 0.8M
2022-05-09 15.98 16.09 15.51 15.59 2.0M
2022-05-06 15.64 16.29 15.26 16.23 1.2M
2022-05-05 16.57 16.70 15.34 15.73 1.2M
2022-05-04 16.69 16.96 16.21 16.86 1.1M
2022-05-03 16.36 16.82 16.07 16.70 1.0M
2022-05-02 16.57 16.91 15.97 16.41 1.0M
2022-04-29 16.51 17.09 16.36 16.69 1.3M
2022-04-28 17.04 17.04 16.14 16.67 1.3M
2022-04-27 17.42 17.42 16.04 16.57 1.5M
2022-04-26 15.86 16.17 15.65 15.65 1.2M
2022-04-25 16.50 16.50 15.57 16.15 1.1M
2022-04-22 16.80 17.10 16.52 16.73 0.9M
2022-04-21 17.78 17.78 16.66 16.98 0.8M
2022-04-20 17.94 18.01 17.53 17.59 0.8M
2022-04-19 17.30 17.92 17.18 17.79 0.7M
2022-04-18 17.17 17.61 17.17 17.32 0.6M
2022-04-14 17.30 17.56 17.14 17.24 0.6M
2022-04-13 16.75 17.39 16.71 17.35 0.5M
2022-04-12 16.98 17.27 16.68 16.71 0.5M
2022-04-11 17.04 17.24 16.68 16.74 0.7M
2022-04-08 16.96 17.35 16.84 17.14 0.7M
2022-04-07 17.16 17.40 16.54 17.12 0.9M
2022-04-06 17.01 17.86 16.50 17.25 1.7M
2022-04-05 17.63 18.08 17.46 17.61 1.5M
2022-04-04 18.45 18.48 17.23 17.61 2.3M
2022-04-01 18.08 18.42 18.04 18.33 0.5M
2022-03-31 18.27 18.59 17.70 18.00 0.8M
2022-03-30 18.81 19.02 18.46 18.50 0.6M
2022-03-29 18.10 19.21 18.02 18.88 1.3M
2022-03-28 18.05 18.05 17.39 17.78 0.5M
2022-03-25 18.42 18.61 18.17 18.26 0.6M
2022-03-24 18.01 18.57 17.95 18.55 0.4M
2022-03-23 18.05 18.30 17.87 18.01 0.8M
2022-03-22 18.18 18.50 18.18 18.30 0.5M
2022-03-21 18.00 18.34 17.89 18.02 0.6M
2022-03-18 17.46 18.14 17.30 18.08 1.4M
2022-03-17 17.17 17.79 17.14 17.50 0.5M
2022-03-16 16.75 17.63 16.75 17.32 1.4M
2022-03-15 16.51 17.00 16.25 16.51 1.0M
2022-03-14 17.68 17.79 16.32 16.53 1.1M
2022-03-11 18.31 18.51 17.49 17.55 0.5M
2022-03-10 18.37 18.96 18.07 18.28 0.7M
2022-03-09 17.07 19.55 16.97 18.81 2.1M
2022-03-08 16.59 16.96 16.42 16.68 1.4M
2022-03-07 17.80 17.80 16.62 16.62 1.4M
2022-03-04 18.18 18.52 17.58 17.84 1.8M
2022-03-03 18.81 19.14 18.11 18.52 0.6M
2022-03-02 18.40 19.27 18.35 18.82 1.0M
2022-03-01 19.38 19.87 17.96 18.20 1.1M
2022-02-28 18.94 19.61 18.89 19.43 1.0M
2022-02-25 19.00 20.00 19.00 19.57 1.2M
2022-02-24 20.10 20.30 19.21 19.73 1.3M
2022-02-23 20.00 20.85 19.73 20.53 1.9M
2022-02-22 19.16 19.61 18.72 19.00 0.7M
2022-02-18 18.87 19.28 18.69 19.22 0.6M
2022-02-17 19.72 19.73 19.00 19.08 0.7M
2022-02-16 19.15 19.85 19.10 19.84 0.9M
2022-02-15 18.39 19.11 18.18 19.10 0.6M
2022-02-14 18.48 18.60 18.04 18.30 0.5M
2022-02-11 17.52 18.76 17.52 18.26 0.9M
2022-02-10 17.34 18.16 17.31 17.64 0.6M
2022-02-09 17.91 18.09 17.59 17.60 0.6M
2022-02-08 17.27 17.76 17.23 17.74 0.5M
2022-02-07 17.23 17.48 17.14 17.19 0.3M
2022-02-04 16.91 17.36 16.77 17.29 0.4M
2022-02-03 17.00 17.57 17.00 17.15 0.5M
2022-02-02 17.46 17.60 17.02 17.21 0.7M
2022-02-01 17.45 17.82 17.29 17.64 0.5M
2022-01-31 17.05 17.50 16.72 17.49 0.5M
2022-01-28 16.93 17.27 16.57 17.27 0.6M
2022-01-27 17.80 17.87 16.93 17.01 0.7M
2022-01-26 17.76 18.20 17.25 17.55 0.5M
2022-01-25 17.10 17.74 16.62 17.47 0.6M
2022-01-24 17.32 17.56 16.65 17.45 0.9M
2022-01-21 18.16 18.27 17.55 17.86 0.9M
2022-01-20 19.07 19.39 18.21 18.22 0.5M
2022-01-19 19.30 19.57 18.78 18.80 0.6M
2022-01-18 19.32 19.38 18.86 19.16 0.8M
2022-01-14 19.29 19.61 19.22 19.60 0.5M
2022-01-13 19.11 19.77 19.11 19.55 0.8M
2022-01-12 19.18 19.38 18.84 19.11 0.5M
2022-01-11 18.52 18.92 18.23 18.83 0.4M
2022-01-10 18.49 18.54 18.01 18.48 0.7M
2022-01-07 18.98 19.22 18.65 18.69 0.4M
2022-01-06 18.98 19.39 18.85 18.98 1.0M
2022-01-05 18.68 19.15 18.68 18.97 0.8M
2022-01-04 18.48 18.79 18.35 18.72 0.5M
2022-01-03 18.06 18.58 17.94 18.42 0.7M