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

Alstom S.A. (OP: ALSMY )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 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 (%)
Oct 31, 2022 2.030 2.050 2.010 2.020 1,347,952 -0.02(-0.98%)
Oct 28, 2022 1.994 2.040 1.994 2.040 374,326 +0.08(+4.08%)
Oct 27, 2022 1.990 2.005 1.960 1.960 736,786 -0.02(-1.01%)
Oct 26, 2022 1.950 2.000 1.950 1.980 456,500 +0.10(+5.32%)
Oct 25, 2022 1.780 1.890 1.780 1.880 580,933 +0.02(+1.08%)
Oct 24, 2022 1.860 1.880 1.850 1.860 866,555 +0.01(+0.54%)
Oct 21, 2022 1.810 1.870 1.800 1.850 702,718 +0.02(+1.08%)
Oct 20, 2022 1.840 1.860 1.820 1.830 803,856 +0.00(+0.02%)
Oct 19, 2022 1.810 1.850 1.810 1.830 466,008 +0.00(+0.00%)
Oct 18, 2022 1.820 1.840 1.810 1.830 1,265,766 +0.11(+6.40%)
Oct 17, 2022 1.730 1.750 1.700 1.720 912,950 +0.07(+4.24%)
Oct 14, 2022 1.710 1.710 1.650 1.650 867,820 -0.08(-4.62%)
Oct 13, 2022 1.620 1.730 1.620 1.730 1,276,775 +0.11(+6.79%)
Oct 12, 2022 1.610 1.640 1.600 1.620 1,978,295 +0.02(+1.25%)
Oct 11, 2022 1.610 1.630 1.551 1.600 1,200,442 +0.01(+0.63%)
Oct 10, 2022 1.610 1.610 1.580 1.590 929,996 +0.00(+0.00%)
Oct 07, 2022 1.610 1.620 1.570 1.590 1,608,580 -0.07(-4.50%)
Oct 06, 2022 1.690 1.690 1.660 1.665 845,233 -0.04(-2.63%)
Oct 05, 2022 1.675 1.725 1.615 1.710 1,070,443 -0.05(-2.84%)
Oct 04, 2022 1.710 1.770 1.710 1.760 2,011,390 +0.13(+7.98%)
Oct 03, 2022 1.585 1.630 1.580 1.630 1,121,000 +0.05(+3.16%)
Sep 30, 2022 1.570 1.600 1.560 1.580 920,794 +0.03(+1.94%)
Sep 29, 2022 1.550 1.550 1.500 1.550 1,241,177 -0.11(-6.63%)
Sep 28, 2022 1.600 1.680 1.600 1.660 547,175 +0.04(+2.47%)
Sep 27, 2022 1.640 1.670 1.610 1.620 2,350,835 -0.03(-1.82%)
Sep 26, 2022 1.660 1.670 1.620 1.650 957,165 -0.02(-1.20%)
Sep 23, 2022 1.680 1.680 1.640 1.670 1,677,294 -0.06(-3.47%)
Sep 22, 2022 1.744 1.760 1.690 1.730 1,369,634 -0.05(-2.81%)
Sep 21, 2022 1.796 1.830 1.770 1.780 542,803 -0.03(-1.66%)
Sep 20, 2022 1.820 1.840 1.790 1.810 1,662,798 -0.08(-4.23%)
Sep 19, 2022 1.860 1.900 1.850 1.890 1,034,185 -0.03(-1.56%)
Sep 16, 2022 1.910 1.930 1.890 1.920 1,060,388 -0.05(-2.54%)
Sep 15, 2022 1.960 2.010 1.960 1.970 839,580 -0.02(-1.01%)
Sep 14, 2022 1.990 2.010 1.970 1.990 767,054 -0.04(-1.97%)
Sep 13, 2022 2.060 2.080 2.010 2.030 660,851 -0.13(-6.13%)
Sep 12, 2022 2.200 2.210 2.150 2.163 1,169,344 +0.08(+3.97%)
Sep 09, 2022 2.060 2.090 2.040 2.080 798,588 +0.09(+4.52%)
Sep 08, 2022 1.980 2.000 1.950 1.990 2,801,981 -0.01(-0.50%)
Sep 07, 2022 1.960 2.020 1.960 2.000 1,837,186 +0.06(+3.09%)
Sep 06, 2022 1.960 1.968 1.930 1.940 1,740,189 -0.03(-1.52%)
Sep 02, 2022 2.010 2.040 1.960 1.970 1,066,116 -0.01(-0.51%)
Sep 01, 2022 1.950 1.980 1.935 1.980 1,019,867 -0.01(-0.50%)
Aug 31, 2022 2.020 2.040 1.990 1.990 921,593 -0.04(-1.97%)
Aug 30, 2022 2.080 2.100 2.030 2.030 1,682,247 +0.01(+0.50%)
Aug 29, 2022 2.000 2.040 2.000 2.020 1,565,900 +0.04(+2.02%)
Aug 26, 2022 2.060 2.060 1.980 1.980 863,530 -0.06(-2.94%)
Aug 25, 2022 2.040 2.080 2.030 2.040 615,445 -0.03(-1.45%)
Aug 24, 2022 2.030 2.090 2.030 2.070 988,679 +0.00(+0.00%)
Aug 23, 2022 2.070 2.100 2.050 2.070 1,375,954 +0.02(+0.98%)
Aug 22, 2022 2.100 2.100 2.050 2.050 841,596 -0.09(-4.21%)
Aug 19, 2022 2.140 2.160 2.130 2.140 482,373 -0.05(-2.28%)
Aug 18, 2022 2.230 2.240 2.180 2.190 517,618 -0.04(-1.79%)
Aug 17, 2022 2.270 2.270 2.210 2.230 225,699 -0.16(-6.69%)
Aug 16, 2022 2.380 2.420 2.380 2.390 201,554 -0.04(-1.65%)
Aug 15, 2022 2.430 2.440 2.400 2.430 157,172 -0.02(-0.69%)
Aug 12, 2022 2.485 2.500 2.420 2.447 130,361 -0.10(-3.85%)
Aug 11, 2022 2.560 2.580 2.540 2.545 193,389 -0.00(-0.20%)
Aug 10, 2022 2.540 2.575 2.540 2.550 398,450 +0.16(+6.69%)
Aug 09, 2022 2.400 2.400 2.370 2.390 277,048 +0.01(+0.42%)
Aug 08, 2022 2.430 2.430 2.380 2.380 347,617 +0.01(+0.42%)
Aug 05, 2022 2.390 2.390 2.350 2.370 159,538 +0.02(+0.85%)
Aug 04, 2022 2.360 2.370 2.340 2.350 134,584 +0.02(+1.08%)
Aug 03, 2022 2.320 2.340 2.300 2.325 484,637 +0.02(+0.65%)
Aug 02, 2022 2.300 2.330 2.280 2.310 505,883 -0.00(-0.22%)
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.