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

Alstom S.A. (OP: ALSMY )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2023 3.030 3.040 3.000 3.010 82,412 +0.00(+0.13%)
Jul 28, 2023 2.992 3.050 2.990 3.006 209,669 -0.01(-0.38%)
Jul 27, 2023 3.060 3.080 3.010 3.018 133,126 +0.05(+1.60%)
Jul 26, 2023 2.920 2.970 2.920 2.970 87,160 +0.06(+2.13%)
Jul 25, 2023 2.890 2.950 2.890 2.908 113,491 -0.06(-2.09%)
Jul 24, 2023 2.990 3.010 2.970 2.970 43,859 -0.03(-1.00%)
Jul 21, 2023 3.010 3.010 2.980 3.000 90,944 +0.03(+1.01%)
Jul 20, 2023 2.990 3.005 2.970 2.970 59,557 -0.03(-1.00%)
Jul 19, 2023 2.990 3.020 2.960 3.000 178,812 +0.02(+0.50%)
Jul 18, 2023 2.970 3.022 2.970 2.985 71,344 +0.03(+1.19%)
Jul 17, 2023 2.947 3.000 2.940 2.950 54,481 -0.02(-0.67%)
Jul 14, 2023 3.020 3.020 2.970 2.970 111,505 +0.00(+0.00%)
Jul 13, 2023 2.960 2.990 2.960 2.970 94,485 +0.06(+2.06%)
Jul 12, 2023 2.890 2.930 2.860 2.910 103,213 +0.09(+3.19%)
Jul 11, 2023 2.780 2.820 2.780 2.820 174,886 +0.05(+1.81%)
Jul 10, 2023 2.752 2.780 2.743 2.770 169,653 +0.03(+1.09%)
Jul 07, 2023 2.720 2.750 2.720 2.740 171,452 +0.07(+2.62%)
Jul 06, 2023 2.690 2.690 2.630 2.670 312,249 -0.10(-3.78%)
Jul 05, 2023 2.800 2.800 2.765 2.775 259,767 -0.15(-4.97%)
Jul 03, 2023 2.920 2.940 2.900 2.920 69,725 -0.03(-1.02%)
Jun 30, 2023 2.940 2.950 2.920 2.950 106,681 +0.02(+0.68%)
Jun 29, 2023 2.950 2.960 2.915 2.930 88,904 -0.05(-1.68%)
Jun 28, 2023 2.960 2.990 2.960 2.980 149,381 +0.05(+1.71%)
Jun 27, 2023 2.900 2.950 2.890 2.930 102,939 +0.02(+0.69%)
Jun 26, 2023 2.900 2.920 2.890 2.910 133,506 +0.05(+1.75%)
Jun 23, 2023 2.830 2.880 2.830 2.860 151,290 +0.00(+0.00%)
Jun 22, 2023 2.850 2.890 2.850 2.860 171,243 +0.02(+0.70%)
Jun 21, 2023 2.800 2.850 2.790 2.840 267,586 +0.05(+1.79%)
Jun 20, 2023 2.770 2.800 2.760 2.790 243,369 -0.05(-1.76%)
Jun 16, 2023 2.830 2.860 2.820 2.840 108,104 -0.02(-0.70%)
Jun 15, 2023 2.780 2.860 2.780 2.860 290,135 -0.01(-0.35%)
Jun 14, 2023 2.920 2.930 2.862 2.870 76,172 -0.06(-2.05%)
Jun 13, 2023 2.930 2.942 2.915 2.930 96,730 +0.04(+1.38%)
Jun 12, 2023 2.900 2.930 2.890 2.890 101,902 -0.03(-1.03%)
Jun 09, 2023 2.910 2.940 2.900 2.920 130,571 -0.03(-1.02%)
Jun 08, 2023 2.940 2.970 2.938 2.950 146,251 +0.09(+3.27%)
Jun 07, 2023 2.850 2.864 2.840 2.857 152,068 +0.01(+0.23%)
Jun 06, 2023 2.790 2.850 2.790 2.850 182,112 +0.02(+0.71%)
Jun 05, 2023 2.850 2.850 2.820 2.830 231,012 +0.00(+0.00%)
Jun 02, 2023 2.850 2.850 2.830 2.830 139,721 +0.07(+2.54%)
Jun 01, 2023 2.740 2.760 2.725 2.760 244,304 +0.04(+1.47%)
May 31, 2023 2.710 2.728 2.680 2.720 256,838 -0.05(-1.81%)
May 30, 2023 2.810 2.810 2.740 2.770 157,188 -0.04(-1.42%)
May 26, 2023 2.800 2.810 2.780 2.810 116,848 +0.01(+0.36%)
May 25, 2023 2.800 2.810 2.770 2.800 258,184 +0.03(+1.08%)
May 24, 2023 2.780 2.805 2.768 2.770 145,398 -0.07(-2.46%)
May 23, 2023 2.840 2.880 2.830 2.840 190,033 -0.08(-2.74%)
May 22, 2023 2.920 2.940 2.910 2.920 136,908 +0.01(+0.34%)
May 19, 2023 2.915 2.920 2.900 2.910 75,465 +0.03(+1.04%)
May 18, 2023 2.860 2.880 2.845 2.880 126,303 +0.00(+0.00%)
May 17, 2023 2.870 2.900 2.860 2.880 160,994 +0.07(+2.67%)
May 16, 2023 2.820 2.820 2.790 2.805 92,116 +0.06(+2.00%)
May 15, 2023 2.740 2.760 2.727 2.750 143,190 +0.14(+5.36%)
May 12, 2023 2.630 2.640 2.590 2.610 85,318 +0.04(+1.58%)
May 11, 2023 2.530 2.580 2.530 2.570 135,570 +0.10(+4.03%)
May 10, 2023 2.470 2.505 2.460 2.470 120,063 -0.07(-2.66%)
May 09, 2023 2.520 2.580 2.510 2.538 80,821 -0.04(-1.65%)
May 08, 2023 2.570 2.600 2.560 2.580 181,337 +0.08(+3.20%)
May 05, 2023 2.490 2.521 2.485 2.500 103,703 +0.05(+2.04%)
May 04, 2023 2.450 2.470 2.430 2.450 139,046 +0.01(+0.41%)
May 03, 2023 2.460 2.480 2.430 2.440 109,547 -0.01(-0.41%)
May 02, 2023 2.450 2.450 2.410 2.450 143,231 +0.00(+0.00%)
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.