Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 2.020 2.050 2.020 2.030 190,460 -0.02(-0.98%)
Sep 27, 2024 2.060 2.080 2.050 2.050 178,143 -0.01(-0.24%)
Sep 26, 2024 2.020 2.070 2.010 2.055 173,197 +0.08(+3.79%)
Sep 25, 2024 2.000 2.010 1.970 1.980 474,379 +0.03(+1.54%)
Sep 24, 2024 1.935 1.950 1.910 1.950 306,344 +0.02(+1.04%)
Sep 23, 2024 1.920 1.940 1.910 1.930 187,320 +0.01(+0.52%)
Sep 20, 2024 1.940 1.940 1.920 1.920 448,567 -0.02(-1.03%)
Sep 19, 2024 1.930 1.970 1.922 1.940 238,945 +0.05(+2.65%)
Sep 18, 2024 1.880 1.910 1.870 1.890 284,751 +0.03(+1.61%)
Sep 17, 2024 1.890 1.900 1.860 1.860 461,973 -0.03(-1.59%)
Sep 16, 2024 1.873 1.890 1.860 1.890 692,796 +0.04(+2.16%)
Sep 13, 2024 1.840 1.880 1.830 1.850 376,738 +0.06(+3.35%)
Sep 12, 2024 1.770 1.820 1.770 1.790 441,273 +0.02(+1.13%)
Sep 11, 2024 1.720 1.780 1.700 1.770 546,085 +0.00(+0.00%)
Sep 10, 2024 1.780 1.780 1.740 1.770 707,360 -0.09(-4.84%)
Sep 09, 2024 1.850 1.860 1.830 1.860 492,909 +0.00(+0.00%)
Sep 06, 2024 1.882 1.882 1.860 1.860 127,297 -0.06(-3.12%)
Sep 05, 2024 1.930 1.930 1.900 1.920 226,696 +0.03(+1.59%)
Sep 04, 2024 1.890 1.900 1.870 1.890 340,969 -0.05(-2.58%)
Sep 03, 2024 1.970 1.980 1.920 1.940 377,422 -0.08(-3.96%)
Aug 30, 2024 2.020 2.020 1.990 2.020 152,535 +0.01(+0.50%)
Aug 29, 2024 2.050 2.050 2.010 2.010 200,568 -0.03(-1.47%)
Aug 28, 2024 2.040 2.050 2.020 2.040 266,396 -0.02(-0.97%)
Aug 27, 2024 2.030 2.060 2.020 2.060 584,876 +0.04(+1.98%)
Aug 26, 2024 2.000 2.040 2.000 2.020 1,086,033 +0.02(+1.00%)
Aug 23, 2024 1.980 2.010 1.970 2.000 294,915 +0.05(+2.56%)
Aug 22, 2024 1.970 1.980 1.940 1.950 653,867 +0.00(+0.00%)
Aug 21, 2024 1.930 1.970 1.930 1.950 220,784 +0.01(+0.52%)
Aug 20, 2024 1.940 1.960 1.935 1.940 339,398 +0.01(+0.52%)
Aug 19, 2024 1.930 1.950 1.920 1.930 479,024 +0.03(+1.58%)
Aug 16, 2024 1.920 1.920 1.880 1.900 329,157 -0.02(-1.04%)
Aug 15, 2024 1.900 1.920 1.890 1.920 455,322 +0.04(+2.13%)
Aug 14, 2024 1.885 1.890 1.860 1.880 256,352 +0.01(+0.53%)
Aug 13, 2024 1.830 1.870 1.820 1.870 357,673 +0.05(+2.47%)
Aug 12, 2024 1.830 1.850 1.820 1.825 444,405 -0.01(-0.27%)
Aug 09, 2024 1.850 1.850 1.820 1.830 518,358 -0.02(-1.08%)
Aug 08, 2024 1.830 1.860 1.810 1.850 798,594 +0.05(+2.78%)
Aug 07, 2024 1.830 1.860 1.800 1.800 586,160 -0.02(-1.10%)
Aug 06, 2024 1.790 1.830 1.780 1.820 1,003,611 -0.01(-0.55%)
Aug 05, 2024 1.790 1.840 1.770 1.830 446,827 -0.01(-0.81%)
Aug 02, 2024 1.810 1.860 1.800 1.845 668,428 +0.00(+0.27%)
Aug 01, 2024 1.860 1.870 1.830 1.840 359,925 -0.10(-5.15%)
Jul 31, 2024 1.940 1.950 1.910 1.940 946,418 +0.02(+1.04%)
Jul 30, 2024 1.920 1.940 1.910 1.920 620,834 +0.00(+0.00%)
Jul 29, 2024 1.905 1.930 1.900 1.920 978,515 +0.01(+0.52%)
Jul 26, 2024 1.930 1.950 1.910 1.910 713,422 +0.01(+0.53%)
Jul 25, 2024 1.880 1.910 1.860 1.900 967,800 +0.00(+0.00%)
Jul 24, 2024 1.940 1.950 1.900 1.900 442,120 -0.12(-5.94%)
Jul 23, 2024 1.940 2.030 1.935 2.020 630,881 +0.03(+1.51%)
Jul 22, 2024 1.910 1.990 1.910 1.990 815,999 +0.09(+4.74%)
Jul 19, 2024 1.881 1.900 1.878 1.900 628,637 -0.03(-1.55%)
Jul 18, 2024 1.920 1.940 1.910 1.930 405,233 +0.03(+1.58%)
Jul 17, 2024 1.904 1.919 1.880 1.900 675,756 +0.02(+1.06%)
Jul 16, 2024 1.840 1.900 1.840 1.880 416,888 +0.04(+2.17%)
Jul 15, 2024 1.850 1.860 1.820 1.840 346,378 -0.04(-2.13%)
Jul 12, 2024 1.880 1.900 1.840 1.880 2,367,969 +0.00(+0.00%)
Jul 11, 2024 1.840 1.890 1.840 1.880 6,297,984 +0.07(+3.87%)
Jul 10, 2024 1.810 1.820 1.785 1.810 427,511 +0.10(+5.85%)
Jul 09, 2024 1.690 1.710 1.670 1.710 428,169 -0.04(-2.56%)
Jul 08, 2024 1.790 1.800 1.740 1.755 661,022 +0.01(+0.86%)
Jul 05, 2024 1.770 1.780 1.730 1.740 1,584,240 -0.05(-2.79%)
Jul 03, 2024 1.770 1.800 1.760 1.790 668,826 +0.07(+4.07%)
Jul 02, 2024 1.700 1.730 1.670 1.720 5,280,401 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.