Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.600	1.600	1.570	1.590	2,704,371	+0.01(+0.70%)
Apr 25, 2024	1.560	1.590	1.560	1.579	3,060,219	-0.02(-1.31%)
Apr 24, 2024	1.580	1.600	1.560	1.600	470,893	-0.03(-1.84%)
Apr 23, 2024	1.640	1.650	1.590	1.630	430,906	+0.02(+1.24%)
Apr 22, 2024	1.613	1.639	1.580	1.610	463,770	+0.02(+1.26%)
Apr 19, 2024	1.550	1.600	1.550	1.590	492,158	+0.02(+1.27%)
Apr 18, 2024	1.530	1.590	1.530	1.570	405,267	+0.06(+3.97%)
Apr 17, 2024	1.480	1.510	1.465	1.510	652,075	+0.05(+3.42%)
Apr 16, 2024	1.420	1.460	1.420	1.460	898,989	-0.05(-3.31%)
Apr 15, 2024	1.520	1.530	1.480	1.510	2,198,139	+0.01(+0.67%)
Apr 12, 2024	1.500	1.510	1.480	1.500	568,507	-0.08(-5.06%)
Apr 11, 2024	1.560	1.580	1.540	1.580	715,490	+0.03(+1.94%)
Apr 10, 2024	1.560	1.570	1.540	1.550	380,801	-0.03(-1.90%)
Apr 09, 2024	1.610	1.610	1.560	1.580	986,704	+0.11(+7.67%)
Apr 08, 2024	1.460	1.480	1.450	1.468	544,171	+0.01(+0.51%)
Apr 05, 2024	1.430	1.470	1.420	1.460	629,127	+0.00(+0.00%)
Apr 04, 2024	1.480	1.500	1.450	1.460	407,570	-0.02(-1.35%)
Apr 03, 2024	1.480	1.500	1.470	1.480	209,703	+0.00(+0.00%)
Apr 02, 2024	1.470	1.480	1.450	1.480	245,284	+0.02(+1.37%)

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.