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

Alstom S.A. (OP: ALSMY )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 2.660 2.682 2.652 2.665 109,661 -0.00(-0.19%)
Mar 30, 2023 2.685 2.690 2.660 2.670 157,161 +0.06(+2.30%)
Mar 29, 2023 2.640 2.640 2.600 2.610 179,024 +0.03(+1.36%)
Mar 28, 2023 2.580 2.620 2.560 2.575 168,817 +0.04(+1.38%)
Mar 27, 2023 2.540 2.565 2.520 2.540 114,317 +0.03(+1.20%)
Mar 24, 2023 2.510 2.520 2.470 2.510 145,704 -0.08(-3.00%)
Mar 23, 2023 2.640 2.670 2.580 2.587 111,003 -0.01(-0.48%)
Mar 22, 2023 2.590 2.635 2.580 2.600 87,257 -0.03(-1.14%)
Mar 21, 2023 2.612 2.630 2.580 2.630 99,385 +0.14(+5.62%)
Mar 20, 2023 2.500 2.530 2.475 2.490 91,433 +0.00(+0.00%)
Mar 17, 2023 2.490 2.510 2.460 2.490 215,710 +0.00(+0.00%)
Mar 16, 2023 2.400 2.490 2.371 2.490 394,558 +0.06(+2.47%)
Mar 15, 2023 2.450 2.450 2.400 2.430 211,120 -0.29(-10.66%)
Mar 14, 2023 2.750 2.750 2.700 2.720 82,633 +0.02(+0.55%)
Mar 13, 2023 2.710 2.730 2.700 2.705 126,439 -0.13(-4.75%)
Mar 10, 2023 2.850 2.870 2.820 2.840 86,579 -0.01(-0.35%)
Mar 09, 2023 2.900 2.920 2.850 2.850 122,358 -0.03(-1.04%)
Mar 08, 2023 2.880 2.908 2.860 2.880 89,941 +0.00(+0.00%)
Mar 07, 2023 2.940 2.940 2.875 2.880 63,566 -0.06(-2.04%)
Mar 06, 2023 2.980 2.980 2.940 2.940 86,294 +0.00(+0.00%)
Mar 03, 2023 2.935 2.970 2.920 2.940 86,452 +0.07(+2.44%)
Mar 02, 2023 2.870 2.890 2.860 2.870 45,283 -0.02(-0.69%)
Mar 01, 2023 2.910 2.915 2.880 2.890 69,337 +0.00(+0.00%)
Feb 28, 2023 2.900 2.910 2.890 2.890 72,119 +0.05(+1.76%)
Feb 27, 2023 2.855 2.870 2.830 2.840 90,741 -0.02(-0.70%)
Feb 24, 2023 2.830 2.860 2.820 2.860 126,164 +0.04(+1.42%)
Feb 23, 2023 2.810 2.830 2.800 2.820 69,511 +0.03(+1.08%)
Feb 22, 2023 2.800 2.820 2.790 2.790 62,649 -0.03(-1.10%)
Feb 21, 2023 2.840 2.850 2.820 2.821 96,785 -0.06(-2.05%)
Feb 17, 2023 2.855 2.880 2.855 2.880 94,211 +0.01(+0.35%)
Feb 16, 2023 2.870 2.900 2.870 2.870 89,010 +0.00(+0.17%)
Feb 15, 2023 2.830 2.870 2.830 2.865 71,215 +0.02(+0.53%)
Feb 14, 2023 2.840 2.865 2.820 2.850 80,285 +0.01(+0.35%)
Feb 13, 2023 2.830 2.850 2.820 2.840 116,283 +0.02(+0.71%)
Feb 10, 2023 2.814 2.848 2.810 2.820 531,241 -0.03(-0.88%)
Feb 09, 2023 2.890 2.900 2.840 2.845 174,402 -0.03(-0.96%)
Feb 08, 2023 2.890 2.899 2.870 2.873 101,158 +0.00(+0.09%)
Feb 07, 2023 2.840 2.890 2.835 2.870 170,209 +0.00(+0.00%)
Feb 06, 2023 2.880 2.920 2.870 2.870 80,937 -0.11(-3.69%)
Feb 03, 2023 2.950 2.990 2.950 2.980 169,574 -0.06(-1.81%)
Feb 02, 2023 3.030 3.050 3.010 3.035 119,855 +0.06(+1.85%)
Feb 01, 2023 2.935 2.990 2.910 2.980 176,365 +0.07(+2.41%)
Jan 31, 2023 2.920 2.920 2.900 2.910 77,874 -0.03(-1.02%)
Jan 30, 2023 2.960 2.980 2.940 2.940 146,259 -0.04(-1.34%)
Jan 27, 2023 2.930 2.990 2.930 2.980 113,902 +0.08(+2.76%)
Jan 26, 2023 2.920 2.930 2.890 2.900 84,304 +0.05(+1.75%)
Jan 25, 2023 2.849 2.850 2.830 2.850 124,818 -0.02(-0.70%)
Jan 24, 2023 2.830 2.870 2.820 2.870 110,633 +0.03(+1.06%)
Jan 23, 2023 2.810 2.850 2.805 2.840 198,395 +0.08(+2.90%)
Jan 20, 2023 2.720 2.760 2.720 2.760 268,672 +0.04(+1.47%)
Jan 19, 2023 2.730 2.740 2.681 2.720 116,017 -0.06(-2.33%)
Jan 18, 2023 2.800 2.820 2.780 2.785 86,398 +0.04(+1.46%)
Jan 17, 2023 2.750 2.770 2.730 2.745 203,006 -0.00(-0.18%)
Jan 13, 2023 2.725 2.760 2.710 2.750 189,361 +0.05(+1.85%)
Jan 12, 2023 2.696 2.720 2.670 2.700 165,200 +0.06(+2.08%)
Jan 11, 2023 2.660 2.665 2.620 2.645 60,664 +0.02(+0.95%)
Jan 10, 2023 2.570 2.620 2.570 2.620 82,718 +0.04(+1.55%)
Jan 09, 2023 2.610 2.620 2.580 2.580 241,413 -0.03(-1.15%)
Jan 06, 2023 2.555 2.610 2.550 2.610 142,034 +0.05(+1.95%)
Jan 05, 2023 2.560 2.560 2.530 2.560 85,959 -0.00(-0.19%)
Jan 04, 2023 2.530 2.580 2.530 2.565 203,954 +0.17(+7.32%)
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.