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

Alstom S.A. (OP: ALSMY )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2022 2.660 2.700 2.650 2.680 548,800 -0.07(-2.55%)
May 27, 2022 2.730 2.750 2.700 2.750 271,374 +0.12(+4.76%)
May 26, 2022 2.570 2.630 2.570 2.625 207,999 +0.04(+1.35%)
May 25, 2022 2.510 2.600 2.510 2.590 327,483 +0.03(+1.17%)
May 24, 2022 2.520 2.560 2.510 2.560 388,106 +0.02(+0.79%)
May 23, 2022 2.530 2.550 2.520 2.540 476,764 +0.04(+1.60%)
May 20, 2022 2.500 2.500 2.440 2.500 306,257 +0.00(+0.00%)
May 19, 2022 2.460 2.520 2.460 2.500 224,652 +0.08(+3.31%)
May 18, 2022 2.430 2.480 2.420 2.420 318,642 -0.02(-0.82%)
May 17, 2022 2.433 2.450 2.395 2.440 510,044 +0.10(+4.27%)
May 16, 2022 2.310 2.360 2.305 2.340 1,018,365 -0.04(-1.68%)
May 13, 2022 2.350 2.380 2.340 2.380 846,240 +0.08(+3.48%)
May 12, 2022 2.310 2.350 2.290 2.300 404,989 +0.08(+3.60%)
May 11, 2022 2.180 2.300 2.156 2.220 488,258 -0.18(-7.42%)
May 10, 2022 2.440 2.450 2.360 2.398 608,377 +0.04(+1.61%)
May 09, 2022 2.380 2.390 2.340 2.360 704,235 +0.04(+1.72%)
May 06, 2022 2.340 2.340 2.280 2.320 643,156 +0.03(+1.31%)
May 05, 2022 2.320 2.320 2.250 2.290 920,331 -0.11(-4.58%)
May 04, 2022 2.290 2.400 2.290 2.400 712,884 +0.13(+5.73%)
May 03, 2022 2.250 2.290 2.245 2.270 1,547,872 +0.11(+5.09%)
May 02, 2022 2.090 2.170 2.080 2.160 989,502 +0.02(+0.93%)
Apr 29, 2022 2.180 2.200 2.140 2.140 792,945 -0.03(-1.38%)
Apr 28, 2022 2.170 2.170 2.100 2.170 1,052,795 +0.06(+2.84%)
Apr 27, 2022 2.100 2.130 2.085 2.110 851,569 -0.02(-0.94%)
Apr 26, 2022 2.230 2.230 2.120 2.130 906,232 -0.19(-8.19%)
Apr 25, 2022 2.280 2.330 2.265 2.320 818,487 +0.02(+0.87%)
Apr 22, 2022 2.320 2.320 2.280 2.300 1,181,089 +0.00(+0.00%)
Apr 21, 2022 2.370 2.390 2.290 2.300 545,738 +0.04(+1.66%)
Apr 20, 2022 2.280 2.280 2.250 2.263 999,941 -0.03(-1.20%)
Apr 19, 2022 2.220 2.290 2.210 2.290 2,195,681 +0.07(+3.15%)
Apr 18, 2022 2.260 2.260 2.220 2.220 830,953 -0.03(-1.33%)
Apr 14, 2022 2.240 2.260 2.220 2.250 730,254 +0.01(+0.45%)
Apr 13, 2022 2.190 2.240 2.190 2.240 1,413,925 +0.04(+1.82%)
Apr 12, 2022 2.190 2.210 2.180 2.200 1,757,005 +0.02(+0.92%)
Apr 11, 2022 2.190 2.235 2.170 2.180 929,232 -0.03(-1.36%)
Apr 08, 2022 2.190 2.230 2.180 2.210 831,458 +0.09(+4.25%)
Apr 07, 2022 2.155 2.155 2.090 2.120 1,547,294 -0.06(-2.75%)
Apr 06, 2022 2.150 2.180 2.130 2.180 1,382,151 -0.06(-2.68%)
Apr 05, 2022 2.280 2.280 2.210 2.240 1,429,249 -0.09(-3.86%)
Apr 04, 2022 2.260 2.330 2.250 2.330 862,005 +0.04(+1.75%)
Apr 01, 2022 2.300 2.300 2.260 2.290 774,281 -0.01(-0.43%)
Mar 31, 2022 2.340 2.340 2.290 2.300 916,424 -0.07(-2.95%)
Mar 30, 2022 2.410 2.420 2.370 2.370 873,191 -0.08(-3.46%)
Mar 29, 2022 2.430 2.470 2.420 2.455 3,233,019 +0.20(+8.68%)
Mar 28, 2022 2.260 2.270 2.220 2.259 1,320,150 -0.01(-0.48%)
Mar 25, 2022 2.280 2.290 2.250 2.270 726,710 -0.10(-4.22%)
Mar 24, 2022 2.370 2.370 2.330 2.370 320,753 +0.02(+0.85%)
Mar 23, 2022 2.330 2.370 2.325 2.350 513,554 -0.02(-0.84%)
Mar 22, 2022 2.370 2.380 2.350 2.370 1,915,945 +0.01(+0.42%)
Mar 21, 2022 2.330 2.370 2.300 2.360 776,864 +0.00(+0.00%)
Mar 18, 2022 2.250 2.360 2.250 2.360 889,766 +0.08(+3.51%)
Mar 17, 2022 2.250 2.310 2.250 2.280 888,383 -0.06(-2.56%)
Mar 16, 2022 2.250 2.360 2.250 2.340 581,159 +0.17(+7.83%)
Mar 15, 2022 2.190 2.195 2.120 2.170 2,943,360 -0.05(-2.25%)
Mar 14, 2022 2.245 2.255 2.210 2.220 1,195,024 +0.13(+6.22%)
Mar 11, 2022 2.190 2.190 2.090 2.090 572,969 -0.01(-0.48%)
Mar 10, 2022 2.060 2.110 2.050 2.100 848,833 -0.12(-5.41%)
Mar 09, 2022 2.160 2.270 2.140 2.220 539,445 +0.16(+7.77%)
Mar 08, 2022 2.010 2.120 1.970 2.060 1,518,810 +0.16(+8.22%)
Mar 07, 2022 1.990 1.990 1.860 1.904 1,572,768 -0.16(-7.59%)
Mar 04, 2022 2.070 2.070 2.020 2.060 635,521 -0.20(-8.85%)
Mar 03, 2022 2.310 2.320 2.240 2.260 863,370 -0.04(-1.74%)
Mar 02, 2022 2.260 2.310 2.230 2.300 663,101 -0.02(-0.86%)
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.