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

Alstom S.A. (OP: ALSMY )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 22, 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 (%)
Apr 28, 2023 2.450 2.487 2.440 2.450 163,817 +0.03(+1.03%)
Apr 27, 2023 2.425 2.440 2.400 2.425 198,044 +0.05(+2.32%)
Apr 26, 2023 2.390 2.410 2.370 2.370 173,812 +0.02(+0.85%)
Apr 25, 2023 2.370 2.400 2.350 2.350 178,099 +0.01(+0.43%)
Apr 24, 2023 2.340 2.370 2.330 2.340 126,500 +0.01(+0.43%)
Apr 21, 2023 2.320 2.350 2.310 2.330 177,085 +0.00(+0.00%)
Apr 20, 2023 2.340 2.360 2.310 2.330 130,887 -0.08(-3.32%)
Apr 19, 2023 2.400 2.420 2.390 2.410 185,485 +0.01(+0.26%)
Apr 18, 2023 2.390 2.410 2.380 2.404 166,806 +0.05(+2.29%)
Apr 17, 2023 2.310 2.360 2.310 2.350 390,673 -0.01(-0.42%)
Apr 14, 2023 2.370 2.390 2.340 2.360 146,521 -0.09(-3.67%)
Apr 13, 2023 2.475 2.480 2.430 2.450 160,269 -0.12(-4.67%)
Apr 12, 2023 2.580 2.600 2.553 2.570 130,650 +0.03(+1.38%)
Apr 11, 2023 2.545 2.550 2.520 2.535 154,111 +0.01(+0.20%)
Apr 10, 2023 2.480 2.530 2.410 2.530 132,392 +0.00(+0.00%)
Apr 06, 2023 2.490 2.540 2.490 2.530 56,721 +0.04(+1.61%)
Apr 05, 2023 2.500 2.500 2.470 2.490 139,366 -0.07(-2.73%)
Apr 04, 2023 2.590 2.607 2.540 2.560 250,793 -0.13(-4.83%)
Apr 03, 2023 2.670 2.710 2.670 2.690 111,039 +0.02(+0.94%)
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%)
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.