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

Alstom S.A. (OP: ALSMY )

1.569 -0.031 (-1.91%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 1.190 1.200 1.180 1.195 1,312,978 -0.03(-2.85%)
Nov 29, 2023 1.230 1.240 1.210 1.230 2,489,014 -0.05(-3.91%)
Nov 28, 2023 1.250 1.290 1.250 1.280 4,325,252 -0.02(-1.92%)
Nov 27, 2023 1.300 1.310 1.280 1.305 1,512,237 +0.00(+0.00%)
Nov 24, 2023 1.290 1.310 1.290 1.305 785,161 -0.01(-0.38%)
Nov 22, 2023 1.320 1.320 1.298 1.310 1,481,880 -0.01(-0.76%)
Nov 21, 2023 1.320 1.330 1.300 1.320 1,755,088 +0.00(+0.00%)
Nov 20, 2023 1.310 1.350 1.300 1.320 7,655,804 +0.01(+0.76%)
Nov 17, 2023 1.290 1.310 1.270 1.310 1,061,451 -0.02(-1.50%)
Nov 16, 2023 1.335 1.350 1.300 1.330 721,207 +0.06(+4.72%)
Nov 15, 2023 1.220 1.270 1.220 1.270 1,001,179 -0.24(-15.89%)
Nov 14, 2023 1.450 1.510 1.450 1.510 767,445 +0.11(+7.86%)
Nov 13, 2023 1.360 1.420 1.360 1.400 4,822,245 +0.03(+2.19%)
Nov 10, 2023 1.350 1.370 1.321 1.370 720,714 -0.06(-4.20%)
Nov 09, 2023 1.430 1.440 1.410 1.430 962,866 +0.01(+0.70%)
Nov 08, 2023 1.420 1.430 1.400 1.420 539,833 +0.03(+2.16%)
Nov 07, 2023 1.375 1.410 1.370 1.390 790,105 -0.03(-2.11%)
Nov 06, 2023 1.450 1.450 1.410 1.420 2,008,680 -0.02(-1.39%)
Nov 03, 2023 1.450 1.465 1.425 1.440 802,904 +0.09(+6.67%)
Nov 02, 2023 1.340 1.370 1.340 1.350 744,913 +0.04(+3.05%)
Nov 01, 2023 1.300 1.310 1.280 1.310 1,013,053 +0.02(+1.55%)
Oct 31, 2023 1.280 1.310 1.270 1.290 1,542,474 +0.03(+2.38%)
Oct 30, 2023 1.280 1.280 1.250 1.260 526,682 +0.05(+4.13%)
Oct 27, 2023 1.220 1.230 1.200 1.210 539,215 +0.02(+1.68%)
Oct 26, 2023 1.195 1.210 1.180 1.190 1,094,692 -0.01(-1.04%)
Oct 25, 2023 1.215 1.220 1.190 1.202 518,735 -0.04(-3.02%)
Oct 24, 2023 1.240 1.260 1.230 1.240 1,215,006 +0.00(+0.00%)
Oct 23, 2023 1.200 1.250 1.200 1.240 987,880 +0.00(+0.40%)
Oct 20, 2023 1.240 1.250 1.230 1.235 653,273 -0.02(-1.98%)
Oct 19, 2023 1.252 1.270 1.250 1.260 929,936 +0.02(+1.61%)
Oct 18, 2023 1.240 1.260 1.240 1.240 588,466 -0.02(-1.90%)
Oct 17, 2023 1.260 1.275 1.250 1.264 1,394,993 -0.04(-2.77%)
Oct 16, 2023 1.280 1.310 1.270 1.300 692,392 +0.01(+0.78%)
Oct 13, 2023 1.310 1.310 1.280 1.290 931,926 -0.05(-3.97%)
Oct 12, 2023 1.376 1.376 1.320 1.343 1,007,397 -0.04(-2.66%)
Oct 11, 2023 1.400 1.400 1.360 1.380 3,351,405 -0.04(-2.47%)
Oct 10, 2023 1.430 1.440 1.390 1.415 3,162,083 +0.06(+4.81%)
Oct 09, 2023 1.350 1.370 1.310 1.350 5,203,330 -0.01(-0.74%)
Oct 06, 2023 1.330 1.380 1.280 1.360 3,535,574 -0.08(-5.56%)
Oct 05, 2023 1.370 1.460 1.310 1.440 4,465,117 -0.37(-20.44%)
Oct 04, 2023 2.210 2.220 1.800 1.810 2,436,182 -0.42(-18.71%)
Oct 03, 2023 2.235 2.243 2.210 2.227 556,252 -0.03(-1.47%)
Oct 02, 2023 2.290 2.290 2.260 2.260 311,275 -0.09(-3.83%)
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%)
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.