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

Alstom S.A. (OP: ALSMY )

1.915 -0.035 (-1.79%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 22, 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 (%)
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.