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

Alstom S.A. (OP: ALSMY )

1.907 +0.087 (+4.76%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 13, 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 (%)
Jul 29, 2022 2.320 2.340 2.290 2.320 272,664 -0.02(-0.85%)
Jul 28, 2022 2.260 2.360 2.260 2.340 593,513 +0.10(+4.70%)
Jul 27, 2022 2.170 2.250 2.150 2.235 374,683 +0.04(+2.05%)
Jul 26, 2022 2.230 2.240 2.190 2.190 516,295 -0.10(-4.37%)
Jul 25, 2022 2.310 2.326 2.290 2.290 395,678 +0.02(+1.10%)
Jul 22, 2022 2.290 2.300 2.260 2.265 308,058 -0.03(-1.52%)
Jul 21, 2022 2.305 2.330 2.270 2.300 329,247 -0.02(-0.86%)
Jul 20, 2022 2.330 2.370 2.280 2.320 566,550 -0.11(-4.53%)
Jul 19, 2022 2.320 2.440 2.310 2.430 415,244 -0.01(-0.41%)
Jul 18, 2022 2.470 2.500 2.410 2.440 184,872 +0.10(+4.27%)
Jul 15, 2022 2.310 2.380 2.305 2.340 755,035 +0.03(+1.30%)
Jul 14, 2022 2.270 2.310 2.240 2.310 376,848 +0.01(+0.43%)
Jul 13, 2022 2.280 2.330 2.260 2.300 423,091 -0.04(-1.71%)
Jul 12, 2022 2.310 2.380 2.310 2.340 526,939 +0.00(+0.00%)
Jul 11, 2022 2.350 2.370 2.330 2.340 460,829 -0.07(-2.90%)
Jul 08, 2022 2.420 2.438 2.395 2.410 280,464 +0.01(+0.52%)
Jul 07, 2022 2.410 2.410 2.370 2.397 515,620 +0.16(+7.03%)
Jul 06, 2022 2.230 2.270 2.210 2.240 877,382 +0.05(+2.28%)
Jul 05, 2022 2.190 2.200 2.130 2.190 655,174 -0.06(-2.67%)
Jul 01, 2022 2.210 2.260 2.180 2.250 362,104 +0.03(+1.35%)
Jun 30, 2022 2.200 2.230 2.160 2.220 351,731 -0.19(-7.88%)
Jun 29, 2022 2.435 2.440 2.390 2.410 276,866 -0.05(-2.03%)
Jun 28, 2022 2.490 2.520 2.450 2.460 304,122 -0.00(-0.20%)
Jun 27, 2022 2.510 2.510 2.450 2.465 419,689 +0.03(+1.44%)
Jun 24, 2022 2.390 2.450 2.390 2.430 334,044 +0.01(+0.41%)
Jun 23, 2022 2.400 2.420 2.368 2.420 285,969 -0.04(-1.63%)
Jun 22, 2022 2.470 2.510 2.450 2.460 336,733 -0.08(-2.96%)
Jun 21, 2022 2.550 2.570 2.520 2.535 387,121 +0.02(+0.60%)
Jun 17, 2022 2.520 2.530 2.500 2.520 228,105 +0.00(+0.00%)
Jun 16, 2022 2.500 2.560 2.500 2.520 394,081 -0.06(-2.51%)
Jun 15, 2022 2.570 2.610 2.540 2.585 327,959 +0.04(+1.61%)
Jun 14, 2022 2.550 2.560 2.520 2.544 686,286 -0.02(-0.63%)
Jun 13, 2022 2.600 2.600 2.530 2.560 348,560 -0.12(-4.37%)
Jun 10, 2022 2.680 2.700 2.650 2.677 225,736 -0.05(-1.94%)
Jun 09, 2022 2.800 2.800 2.730 2.730 214,687 -0.02(-0.73%)
Jun 08, 2022 2.760 2.790 2.750 2.750 254,366 -0.05(-1.79%)
Jun 07, 2022 2.760 2.800 2.750 2.800 274,772 +0.04(+1.45%)
Jun 06, 2022 2.780 2.780 2.750 2.760 153,101 -0.04(-1.25%)
Jun 03, 2022 2.810 2.810 2.780 2.795 332,726 -0.04(-1.58%)
Jun 02, 2022 2.770 2.850 2.750 2.840 298,107 +0.15(+5.58%)
Jun 01, 2022 2.720 2.740 2.660 2.690 724,317 +0.01(+0.37%)
May 31, 2022 2.660 2.700 2.650 2.680 548,800 -0.07(-2.55%)
May 27, 2022 2.730 2.750 2.700 2.750 271,374 +0.12(+4.76%)
May 26, 2022 2.570 2.630 2.570 2.625 207,999 +0.04(+1.35%)
May 25, 2022 2.510 2.600 2.510 2.590 327,483 +0.03(+1.17%)
May 24, 2022 2.520 2.560 2.510 2.560 388,106 +0.02(+0.79%)
May 23, 2022 2.530 2.550 2.520 2.540 476,764 +0.04(+1.60%)
May 20, 2022 2.500 2.500 2.440 2.500 306,257 +0.00(+0.00%)
May 19, 2022 2.460 2.520 2.460 2.500 224,652 +0.08(+3.31%)
May 18, 2022 2.430 2.480 2.420 2.420 318,642 -0.02(-0.82%)
May 17, 2022 2.433 2.450 2.395 2.440 510,044 +0.10(+4.27%)
May 16, 2022 2.310 2.360 2.305 2.340 1,018,365 -0.04(-1.68%)
May 13, 2022 2.350 2.380 2.340 2.380 846,240 +0.08(+3.48%)
May 12, 2022 2.310 2.350 2.290 2.300 404,989 +0.08(+3.60%)
May 11, 2022 2.180 2.300 2.156 2.220 488,258 -0.18(-7.42%)
May 10, 2022 2.440 2.450 2.360 2.398 608,377 +0.04(+1.61%)
May 09, 2022 2.380 2.390 2.340 2.360 704,235 +0.04(+1.72%)
May 06, 2022 2.340 2.340 2.280 2.320 643,156 +0.03(+1.31%)
May 05, 2022 2.320 2.320 2.250 2.290 920,331 -0.11(-4.58%)
May 04, 2022 2.290 2.400 2.290 2.400 712,884 +0.13(+5.73%)
May 03, 2022 2.250 2.290 2.245 2.270 1,547,872 +0.11(+5.09%)
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.