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 -0.030 (-1.84%)
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 (%)
Sep 29, 2023 2.360 2.370 2.320 2.350 812,347 +0.00(+0.21%)
Sep 28, 2023 2.330 2.360 2.330 2.345 709,677 +0.02(+0.64%)
Sep 27, 2023 2.345 2.350 2.302 2.330 386,067 +0.01(+0.43%)
Sep 26, 2023 2.330 2.330 2.300 2.320 208,184 -0.05(-2.11%)
Sep 25, 2023 2.370 2.370 2.355 2.370 258,804 -0.04(-1.66%)
Sep 22, 2023 2.410 2.450 2.410 2.410 188,759 -0.03(-1.43%)
Sep 21, 2023 2.470 2.480 2.430 2.445 138,152 -0.04(-1.41%)
Sep 20, 2023 2.510 2.540 2.480 2.480 276,436 -0.05(-1.82%)
Sep 19, 2023 2.500 2.530 2.500 2.526 180,083 +0.05(+1.85%)
Sep 18, 2023 2.475 2.510 2.470 2.480 145,526 -0.02(-0.80%)
Sep 15, 2023 2.510 2.530 2.500 2.500 182,993 -0.04(-1.57%)
Sep 14, 2023 2.540 2.550 2.510 2.540 432,500 +0.09(+3.67%)
Sep 13, 2023 2.450 2.450 2.430 2.450 176,367 -0.08(-3.16%)
Sep 12, 2023 2.540 2.560 2.527 2.530 361,489 -0.05(-1.94%)
Sep 11, 2023 2.560 2.580 2.540 2.580 516,830 +0.09(+3.61%)
Sep 08, 2023 2.470 2.510 2.462 2.490 4,557,178 -0.03(-1.19%)
Sep 07, 2023 2.550 2.550 2.510 2.520 118,770 -0.10(-3.82%)
Sep 06, 2023 2.600 2.640 2.600 2.620 202,961 +0.03(+1.16%)
Sep 05, 2023 2.610 2.610 2.570 2.590 252,351 -0.05(-1.89%)
Sep 01, 2023 2.690 2.695 2.640 2.640 350,467 -0.07(-2.58%)
Aug 31, 2023 2.720 2.735 2.700 2.710 74,594 -0.03(-1.09%)
Aug 30, 2023 2.730 2.750 2.720 2.740 116,246 -0.02(-0.72%)
Aug 29, 2023 2.720 2.770 2.720 2.760 88,734 +0.04(+1.47%)
Aug 28, 2023 2.720 2.730 2.710 2.720 159,515 +0.02(+0.74%)
Aug 25, 2023 2.700 2.710 2.670 2.700 96,723 -0.01(-0.37%)
Aug 24, 2023 2.750 2.750 2.700 2.710 91,541 -0.05(-1.81%)
Aug 23, 2023 2.723 2.760 2.720 2.760 72,164 +0.07(+2.60%)
Aug 22, 2023 2.690 2.720 2.690 2.690 160,235 +0.02(+0.75%)
Aug 21, 2023 2.654 2.680 2.635 2.670 141,000 -0.01(-0.35%)
Aug 18, 2023 2.640 2.680 2.620 2.679 438,269 +0.02(+0.73%)
Aug 17, 2023 2.690 2.700 2.660 2.660 137,744 -0.04(-1.48%)
Aug 16, 2023 2.730 2.760 2.700 2.700 234,873 -0.07(-2.53%)
Aug 15, 2023 2.770 2.780 2.755 2.770 160,432 -0.02(-0.89%)
Aug 14, 2023 2.750 2.810 2.750 2.795 535,960 -0.00(-0.18%)
Aug 11, 2023 2.780 2.810 2.770 2.800 104,293 -0.01(-0.18%)
Aug 10, 2023 2.843 2.843 2.800 2.805 162,507 -0.02(-0.88%)
Aug 09, 2023 2.820 2.850 2.820 2.830 275,328 +0.03(+1.07%)
Aug 08, 2023 2.800 2.820 2.770 2.800 76,931 -0.05(-1.75%)
Aug 07, 2023 2.845 2.870 2.841 2.850 83,171 -0.02(-0.68%)
Aug 04, 2023 2.880 2.908 2.850 2.869 64,676 -0.00(-0.02%)
Aug 03, 2023 2.840 2.880 2.840 2.870 104,706 -0.03(-1.03%)
Aug 02, 2023 2.870 2.910 2.870 2.900 159,467 -0.06(-2.03%)
Aug 01, 2023 2.970 2.980 2.940 2.960 63,004 -0.05(-1.66%)
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%)
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.