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 (%)
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%)
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.