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 (%)
May 31, 2024 2.080 2.350 2.000 2.200 224,263 -0.04(-1.79%)
May 30, 2024 2.150 2.390 2.130 2.240 244,120 +0.00(+0.00%)
May 29, 2024 2.100 2.340 2.000 2.240 526,157 +0.02(+0.90%)
May 28, 2024 1.980 2.330 1.970 2.220 514,621 +0.23(+11.54%)
May 24, 2024 1.980 2.000 1.980 1.990 272,392 +0.05(+2.59%)
May 23, 2024 1.940 1.970 1.920 1.940 275,570 +0.01(+0.52%)
May 22, 2024 1.890 1.960 1.890 1.930 542,398 -0.02(-1.03%)
May 21, 2024 1.946 1.960 1.930 1.950 141,138 +0.00(+0.26%)
May 20, 2024 1.950 1.960 1.930 1.945 153,129 +0.00(+0.24%)
May 17, 2024 1.920 1.950 1.920 1.940 387,134 +0.00(+0.02%)
May 16, 2024 1.980 1.980 1.935 1.940 371,334 +0.01(+0.52%)
May 15, 2024 1.940 1.940 1.910 1.930 325,832 -0.03(-1.28%)
May 14, 2024 1.970 1.990 1.930 1.955 306,207 +0.04(+1.82%)
May 13, 2024 1.860 1.920 1.850 1.920 331,649 +0.10(+5.49%)
May 10, 2024 1.830 1.840 1.800 1.820 229,897 +0.05(+2.82%)
May 09, 2024 1.760 1.770 1.740 1.770 627,269 -0.03(-1.67%)
May 08, 2024 1.750 1.820 1.750 1.800 365,050 +0.13(+7.78%)
May 07, 2024 1.640 1.680 1.640 1.670 327,805 +0.00(+0.00%)
May 06, 2024 1.650 1.670 1.640 1.670 618,664 +0.02(+1.21%)
May 03, 2024 1.640 1.670 1.630 1.650 485,124 -0.01(-0.60%)
May 02, 2024 1.660 1.660 1.630 1.660 269,294 +0.08(+5.40%)
May 01, 2024 1.590 1.590 1.520 1.575 194,794 +0.01(+0.83%)
Apr 30, 2024 1.570 1.570 1.530 1.562 362,961 -0.04(-2.38%)
Apr 29, 2024 1.590 1.610 1.590 1.600 361,680 +0.01(+0.63%)
Apr 26, 2024 1.600 1.600 1.570 1.590 2,704,371 +0.01(+0.70%)
Apr 25, 2024 1.560 1.590 1.560 1.579 3,060,219 -0.02(-1.31%)
Apr 24, 2024 1.580 1.600 1.560 1.600 470,893 -0.03(-1.84%)
Apr 23, 2024 1.640 1.650 1.590 1.630 430,906 +0.02(+1.24%)
Apr 22, 2024 1.613 1.639 1.580 1.610 463,770 +0.02(+1.26%)
Apr 19, 2024 1.550 1.600 1.550 1.590 492,158 +0.02(+1.27%)
Apr 18, 2024 1.530 1.590 1.530 1.570 405,267 +0.06(+3.97%)
Apr 17, 2024 1.480 1.510 1.465 1.510 652,075 +0.05(+3.42%)
Apr 16, 2024 1.420 1.460 1.420 1.460 898,989 -0.05(-3.31%)
Apr 15, 2024 1.520 1.530 1.480 1.510 2,198,139 +0.01(+0.67%)
Apr 12, 2024 1.500 1.510 1.480 1.500 568,507 -0.08(-5.06%)
Apr 11, 2024 1.560 1.580 1.540 1.580 715,490 +0.03(+1.94%)
Apr 10, 2024 1.560 1.570 1.540 1.550 380,801 -0.03(-1.90%)
Apr 09, 2024 1.610 1.610 1.560 1.580 986,704 +0.11(+7.67%)
Apr 08, 2024 1.460 1.480 1.450 1.468 544,171 +0.01(+0.51%)
Apr 05, 2024 1.430 1.470 1.420 1.460 629,127 +0.00(+0.00%)
Apr 04, 2024 1.480 1.500 1.450 1.460 407,570 -0.02(-1.35%)
Apr 03, 2024 1.480 1.500 1.470 1.480 209,703 +0.00(+0.00%)
Apr 02, 2024 1.470 1.480 1.450 1.480 245,284 +0.02(+1.37%)
Apr 01, 2024 1.530 1.530 1.460 1.460 537,560 -0.03(-2.01%)
Mar 28, 2024 1.480 1.490 1.460 1.490 419,997 +0.05(+3.47%)
Mar 27, 2024 1.430 1.450 1.410 1.440 1,357,178 +0.01(+0.70%)
Mar 26, 2024 1.410 1.430 1.400 1.430 618,773 +0.03(+2.14%)
Mar 25, 2024 1.400 1.410 1.370 1.400 1,209,691 +0.01(+0.72%)
Mar 22, 2024 1.370 1.390 1.350 1.390 577,323 +0.00(+0.00%)
Mar 21, 2024 1.380 1.410 1.380 1.390 1,097,427 +0.01(+0.72%)
Mar 20, 2024 1.340 1.380 1.330 1.380 785,636 +0.01(+0.63%)
Mar 19, 2024 1.360 1.371 1.340 1.371 1,720,693 -0.02(-1.34%)
Mar 18, 2024 1.410 1.420 1.370 1.390 1,663,518 +0.10(+7.75%)
Mar 15, 2024 1.282 1.300 1.270 1.290 298,288 +0.04(+3.20%)
Mar 14, 2024 1.280 1.285 1.250 1.250 2,296,946 -0.01(-0.79%)
Mar 13, 2024 1.225 1.260 1.210 1.260 301,811 -0.01(-0.79%)
Mar 12, 2024 1.260 1.290 1.260 1.270 483,340 +0.04(+3.25%)
Mar 11, 2024 1.230 1.250 1.210 1.230 338,068 -0.04(-3.15%)
Mar 08, 2024 1.270 1.290 1.260 1.270 683,533 -0.02(-1.55%)
Mar 07, 2024 1.250 1.290 1.250 1.290 405,617 +0.04(+3.20%)
Mar 06, 2024 1.260 1.260 1.240 1.250 617,163 +0.02(+1.63%)
Mar 05, 2024 1.210 1.240 1.200 1.230 579,596 -0.04(-3.15%)
Mar 04, 2024 1.270 1.280 1.250 1.270 441,120 -0.01(-0.78%)
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.