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

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
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 (%)
Jun 30, 2023 2.940 2.950 2.920 2.950 106,681 +0.02(+0.68%)
Jun 29, 2023 2.950 2.960 2.915 2.930 88,904 -0.05(-1.68%)
Jun 28, 2023 2.960 2.990 2.960 2.980 149,381 +0.05(+1.71%)
Jun 27, 2023 2.900 2.950 2.890 2.930 102,939 +0.02(+0.69%)
Jun 26, 2023 2.900 2.920 2.890 2.910 133,506 +0.05(+1.75%)
Jun 23, 2023 2.830 2.880 2.830 2.860 151,290 +0.00(+0.00%)
Jun 22, 2023 2.850 2.890 2.850 2.860 171,243 +0.02(+0.70%)
Jun 21, 2023 2.800 2.850 2.790 2.840 267,586 +0.05(+1.79%)
Jun 20, 2023 2.770 2.800 2.760 2.790 243,369 -0.05(-1.76%)
Jun 16, 2023 2.830 2.860 2.820 2.840 108,104 -0.02(-0.70%)
Jun 15, 2023 2.780 2.860 2.780 2.860 290,135 -0.01(-0.35%)
Jun 14, 2023 2.920 2.930 2.862 2.870 76,172 -0.06(-2.05%)
Jun 13, 2023 2.930 2.942 2.915 2.930 96,730 +0.04(+1.38%)
Jun 12, 2023 2.900 2.930 2.890 2.890 101,902 -0.03(-1.03%)
Jun 09, 2023 2.910 2.940 2.900 2.920 130,571 -0.03(-1.02%)
Jun 08, 2023 2.940 2.970 2.938 2.950 146,251 +0.09(+3.27%)
Jun 07, 2023 2.850 2.864 2.840 2.857 152,068 +0.01(+0.23%)
Jun 06, 2023 2.790 2.850 2.790 2.850 182,112 +0.02(+0.71%)
Jun 05, 2023 2.850 2.850 2.820 2.830 231,012 +0.00(+0.00%)
Jun 02, 2023 2.850 2.850 2.830 2.830 139,721 +0.07(+2.54%)
Jun 01, 2023 2.740 2.760 2.725 2.760 244,304 +0.04(+1.47%)
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%)
May 01, 2023 2.400 2.500 2.400 2.450 135,766 +0.00(+0.00%)
Apr 28, 2023 2.450 2.487 2.440 2.450 163,817 +0.03(+1.03%)
Apr 27, 2023 2.425 2.440 2.400 2.425 198,044 +0.05(+2.32%)
Apr 26, 2023 2.390 2.410 2.370 2.370 173,812 +0.02(+0.85%)
Apr 25, 2023 2.370 2.400 2.350 2.350 178,099 +0.01(+0.43%)
Apr 24, 2023 2.340 2.370 2.330 2.340 126,500 +0.01(+0.43%)
Apr 21, 2023 2.320 2.350 2.310 2.330 177,085 +0.00(+0.00%)
Apr 20, 2023 2.340 2.360 2.310 2.330 130,887 -0.08(-3.32%)
Apr 19, 2023 2.400 2.420 2.390 2.410 185,485 +0.01(+0.26%)
Apr 18, 2023 2.390 2.410 2.380 2.404 166,806 +0.05(+2.29%)
Apr 17, 2023 2.310 2.360 2.310 2.350 390,673 -0.01(-0.42%)
Apr 14, 2023 2.370 2.390 2.340 2.360 146,521 -0.09(-3.67%)
Apr 13, 2023 2.475 2.480 2.430 2.450 160,269 -0.12(-4.67%)
Apr 12, 2023 2.580 2.600 2.553 2.570 130,650 +0.03(+1.38%)
Apr 11, 2023 2.545 2.550 2.520 2.535 154,111 +0.01(+0.20%)
Apr 10, 2023 2.480 2.530 2.410 2.530 132,392 +0.00(+0.00%)
Apr 06, 2023 2.490 2.540 2.490 2.530 56,721 +0.04(+1.61%)
Apr 05, 2023 2.500 2.500 2.470 2.490 139,366 -0.07(-2.73%)
Apr 04, 2023 2.590 2.607 2.540 2.560 250,793 -0.13(-4.83%)
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.