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

Alstom S.A. (OP:ALSMY)

2.640 +0.130 (+5.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 2.600 2.650 2.600 2.640 435,769 +0.13(+5.18%)
Dec 04, 2025 2.490 2.530 2.480 2.510 320,539 +0.02(+0.80%)
Dec 03, 2025 2.475 2.500 2.450 2.490 1,256,875 -0.04(-1.58%)
Dec 02, 2025 2.564 2.564 2.530 2.530 487,551 -0.04(-1.56%)
Dec 01, 2025 2.590 2.590 2.560 2.570 366,766 -0.01(-0.39%)
Nov 28, 2025 2.570 2.585 2.553 2.580 141,076 -0.02(-0.77%)
Nov 26, 2025 2.580 2.610 2.570 2.600 268,417 -0.04(-1.52%)
Nov 25, 2025 2.590 2.660 2.590 2.640 326,136 +0.07(+2.72%)
Nov 24, 2025 2.599 2.600 2.540 2.570 565,696 +0.01(+0.39%)
Nov 21, 2025 2.550 2.570 2.530 2.560 295,223 +0.04(+1.59%)
Nov 20, 2025 2.580 2.610 2.520 2.520 556,334 -0.06(-2.33%)
Nov 19, 2025 2.590 2.600 2.550 2.580 332,310 +0.04(+1.57%)
Nov 18, 2025 2.560 2.580 2.530 2.540 309,776 -0.06(-2.40%)
Nov 17, 2025 2.600 2.640 2.590 2.603 535,424 -0.11(-3.97%)
Nov 14, 2025 2.700 2.750 2.690 2.710 228,571 +0.00(+0.00%)
Nov 13, 2025 2.600 2.750 2.570 2.710 872,450 +0.11(+4.23%)
Nov 12, 2025 2.600 2.620 2.590 2.600 267,747 +0.06(+2.36%)
Nov 11, 2025 2.520 2.540 2.507 2.540 286,652 +0.08(+3.46%)
Nov 10, 2025 2.440 2.460 2.425 2.455 589,801 +0.06(+2.29%)
Nov 07, 2025 2.360 2.400 2.360 2.400 378,734 +0.02(+0.84%)
Nov 06, 2025 2.430 2.435 2.370 2.380 444,514 -0.05(-2.06%)
Nov 05, 2025 2.410 2.450 2.400 2.430 258,221 +0.03(+1.25%)
Nov 04, 2025 2.380 2.400 2.380 2.400 307,429 -0.01(-0.41%)
Nov 03, 2025 2.420 2.420 2.390 2.410 308,310 -0.03(-1.23%)
Oct 31, 2025 2.460 2.470 2.430 2.440 369,754 -0.02(-0.81%)
Oct 30, 2025 2.450 2.480 2.447 2.460 295,293 -0.06(-2.38%)
Oct 29, 2025 2.530 2.560 2.507 2.520 447,320 -0.01(-0.40%)
Oct 28, 2025 2.510 2.540 2.500 2.530 437,029 +0.04(+1.61%)
Oct 27, 2025 2.471 2.510 2.471 2.490 271,701 -0.01(-0.40%)
Oct 24, 2025 2.490 2.500 2.483 2.500 231,668 +0.01(+0.53%)
Oct 23, 2025 2.490 2.490 2.450 2.487 343,245 +0.03(+1.09%)
Oct 22, 2025 2.470 2.470 2.440 2.460 263,206 +0.00(+0.00%)
Oct 21, 2025 2.450 2.470 2.445 2.460 219,983 -0.04(-1.60%)
Oct 20, 2025 2.490 2.520 2.480 2.500 401,311 -0.02(-0.79%)
Oct 17, 2025 2.500 2.520 2.490 2.520 553,417 -0.02(-0.88%)
Oct 16, 2025 2.540 2.570 2.530 2.542 365,070 +0.00(+0.10%)
Oct 15, 2025 2.550 2.570 2.520 2.540 543,379 -0.02(-0.78%)
Oct 14, 2025 2.525 2.580 2.500 2.560 477,254 +0.03(+1.19%)
Oct 13, 2025 2.530 2.550 2.518 2.530 707,487 -0.01(-0.39%)
Oct 10, 2025 2.560 2.600 2.525 2.540 1,121,010 -0.04(-1.55%)
Oct 09, 2025 2.590 2.590 2.540 2.580 2,968,065 -0.02(-0.77%)
Oct 08, 2025 2.630 2.630 2.570 2.600 292,058 +0.04(+1.56%)
Oct 07, 2025 2.600 2.610 2.560 2.560 364,229 -0.01(-0.39%)
Oct 06, 2025 2.540 2.585 2.530 2.570 285,186 -0.02(-0.77%)
Oct 03, 2025 2.630 2.630 2.540 2.590 324,437 -0.01(-0.38%)
Oct 02, 2025 2.550 2.610 2.540 2.600 206,911 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.