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

Alstom S.A. (OP: ALSMY )

1.612 +0.002 (+0.12%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 23, 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 +0.28(+10.85%)
May 08, 2023 2.570 2.600 2.560 2.580 181,337 +0.08(+3.20%)
May 05, 2023 2.490 2.515 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%)
Apr 03, 2023 2.670 2.710 2.670 2.690 111,039 +0.02(+0.94%)
Mar 31, 2023 2.660 2.682 2.652 2.665 109,661 -0.00(-0.19%)
Mar 30, 2023 2.685 2.690 2.660 2.670 157,161 +0.06(+2.30%)
Mar 29, 2023 2.640 2.640 2.600 2.610 179,024 +0.03(+1.36%)
Mar 28, 2023 2.580 2.620 2.560 2.575 168,817 +0.04(+1.38%)
Mar 27, 2023 2.540 2.565 2.520 2.540 114,317 +0.03(+1.20%)
Mar 24, 2023 2.510 2.520 2.470 2.510 145,704 -0.08(-3.00%)
Mar 23, 2023 2.640 2.670 2.580 2.587 111,003 -0.01(-0.48%)
Mar 22, 2023 2.590 2.635 2.580 2.600 87,257 -0.03(-1.14%)
Mar 21, 2023 2.612 2.630 2.580 2.630 99,385 +0.14(+5.62%)
Mar 20, 2023 2.500 2.530 2.475 2.490 91,433 +0.00(+0.00%)
Mar 17, 2023 2.490 2.510 2.460 2.490 215,710 +0.00(+0.00%)
Mar 16, 2023 2.400 2.490 2.371 2.490 394,558 +0.06(+2.47%)
Mar 15, 2023 2.450 2.450 2.400 2.430 211,120 -0.29(-10.66%)
Mar 14, 2023 2.750 2.750 2.700 2.720 82,633 +0.02(+0.55%)
Mar 13, 2023 2.710 2.730 2.700 2.705 126,439 -0.13(-4.75%)
Mar 10, 2023 2.850 2.870 2.820 2.840 86,579 -0.01(-0.35%)
Mar 09, 2023 2.900 2.920 2.850 2.850 122,358 -0.03(-1.04%)
Mar 08, 2023 2.880 2.908 2.860 2.880 89,941 +0.00(+0.00%)
Mar 07, 2023 2.940 2.940 2.875 2.880 63,566 -0.06(-2.04%)
Mar 06, 2023 2.980 2.980 2.940 2.940 86,294 +0.00(+0.00%)
Mar 03, 2023 2.935 2.970 2.920 2.940 86,452 +0.07(+2.44%)
Mar 02, 2023 2.870 2.890 2.860 2.870 45,283 -0.02(-0.69%)
Mar 01, 2023 2.910 2.915 2.880 2.890 69,337 +0.00(+0.00%)
Feb 28, 2023 2.900 2.910 2.890 2.890 72,119 +0.05(+1.76%)
Feb 27, 2023 2.855 2.870 2.830 2.840 90,741 -0.02(-0.70%)
Feb 24, 2023 2.830 2.860 2.820 2.860 126,164 +0.04(+1.42%)
Feb 23, 2023 2.810 2.830 2.800 2.820 69,511 +0.03(+1.08%)
Feb 22, 2023 2.800 2.820 2.790 2.790 62,649 -0.03(-1.10%)
Feb 21, 2023 2.840 2.850 2.820 2.821 96,785 -0.06(-2.05%)
Feb 17, 2023 2.855 2.880 2.855 2.880 94,211 +0.01(+0.35%)
Feb 16, 2023 2.870 2.900 2.870 2.870 89,010 +0.00(+0.17%)
Feb 15, 2023 2.830 2.870 2.830 2.865 71,215 +0.02(+0.53%)
Feb 14, 2023 2.840 2.865 2.820 2.850 80,285 +0.01(+0.35%)
Feb 13, 2023 2.830 2.850 2.820 2.840 116,283 +0.02(+0.71%)
Feb 10, 2023 2.814 2.848 2.810 2.820 531,241 -0.03(-0.88%)
Feb 09, 2023 2.890 2.900 2.840 2.845 174,402 -0.03(-0.96%)
Feb 08, 2023 2.890 2.899 2.870 2.873 101,158 +0.00(+0.09%)
Feb 07, 2023 2.840 2.890 2.835 2.870 170,209 +0.00(+0.00%)
Feb 06, 2023 2.880 2.920 2.870 2.870 80,937 -0.11(-3.69%)
Feb 03, 2023 2.950 2.990 2.950 2.980 169,574 -0.06(-1.81%)
Feb 02, 2023 3.030 3.050 3.010 3.035 119,855 +0.06(+1.85%)
Feb 01, 2023 2.935 2.990 2.910 2.980 176,365 +0.07(+2.41%)
Jan 31, 2023 2.920 2.920 2.900 2.910 77,874 -0.03(-1.02%)
Jan 30, 2023 2.960 2.980 2.940 2.940 146,259 -0.04(-1.34%)
Jan 27, 2023 2.930 2.990 2.930 2.980 113,902 +0.08(+2.76%)
Jan 26, 2023 2.920 2.930 2.890 2.900 84,304 +0.05(+1.75%)
Jan 25, 2023 2.849 2.850 2.830 2.850 124,818 -0.02(-0.70%)
Jan 24, 2023 2.830 2.870 2.820 2.870 110,633 +0.03(+1.06%)
Jan 23, 2023 2.810 2.850 2.805 2.840 198,395 +0.08(+2.90%)
Jan 20, 2023 2.720 2.760 2.720 2.760 268,672 +0.04(+1.47%)
Jan 19, 2023 2.730 2.740 2.681 2.720 116,017 -0.06(-2.33%)
Jan 18, 2023 2.800 2.820 2.780 2.785 86,398 +0.04(+1.46%)
Jan 17, 2023 2.750 2.770 2.730 2.745 203,006 -0.00(-0.18%)
Jan 13, 2023 2.725 2.760 2.710 2.750 189,361 +0.05(+1.85%)
Jan 12, 2023 2.696 2.720 2.670 2.700 165,200 +0.06(+2.08%)
Jan 11, 2023 2.660 2.665 2.620 2.645 60,664 +0.02(+0.95%)
Jan 10, 2023 2.570 2.620 2.570 2.620 82,718 +0.04(+1.55%)
Jan 09, 2023 2.610 2.620 2.580 2.580 241,413 -0.03(-1.15%)
Jan 06, 2023 2.555 2.610 2.550 2.610 142,034 +0.05(+1.95%)
Jan 05, 2023 2.560 2.560 2.530 2.560 85,959 -0.00(-0.19%)
Jan 04, 2023 2.530 2.580 2.530 2.565 203,954 +0.17(+7.32%)
Jan 03, 2023 2.430 2.450 2.380 2.390 299,063 +0.01(+0.42%)
Dec 30, 2022 2.400 2.410 2.380 2.380 153,452 -0.02(-0.83%)
Dec 29, 2022 2.380 2.420 2.380 2.400 195,960 +0.03(+1.27%)
Dec 28, 2022 2.395 2.402 2.350 2.370 182,659 -0.04(-1.64%)
Dec 27, 2022 2.380 2.420 2.380 2.409 92,112 +0.01(+0.40%)
Dec 23, 2022 2.370 2.410 2.350 2.400 161,365 +0.04(+1.69%)
Dec 22, 2022 2.380 2.380 2.330 2.360 178,274 -0.03(-1.26%)
Dec 21, 2022 2.395 2.410 2.380 2.390 262,099 +0.03(+1.27%)
Dec 20, 2022 2.350 2.380 2.345 2.360 478,387 -0.03(-1.26%)
Dec 19, 2022 2.390 2.410 2.370 2.390 309,066 +0.02(+0.63%)
Dec 16, 2022 2.370 2.382 2.350 2.375 130,664 -0.04(-1.66%)
Dec 15, 2022 2.440 2.450 2.400 2.415 229,023 -0.08(-3.40%)
Dec 14, 2022 2.485 2.520 2.470 2.500 119,367 -0.02(-0.60%)
Dec 13, 2022 2.550 2.550 2.491 2.515 235,311 +0.06(+2.65%)
Dec 12, 2022 2.450 2.470 2.440 2.450 251,463 -0.01(-0.41%)
Dec 09, 2022 2.460 2.500 2.460 2.460 306,598 +0.04(+1.65%)
Dec 08, 2022 2.418 2.440 2.415 2.420 267,279 -0.03(-1.22%)
Dec 07, 2022 2.480 2.480 2.430 2.450 134,496 -0.06(-2.39%)
Dec 06, 2022 2.535 2.550 2.500 2.510 156,143 -0.04(-1.57%)
Dec 05, 2022 2.580 2.590 2.540 2.550 231,818 +0.00(+0.10%)
Dec 02, 2022 2.515 2.570 2.500 2.547 246,568 -0.00(-0.10%)
Dec 01, 2022 2.560 2.590 2.510 2.550 227,257 -0.02(-0.78%)
Nov 30, 2022 2.550 2.570 2.510 2.570 151,674 +0.07(+3.01%)
Nov 29, 2022 2.490 2.515 2.485 2.495 197,270 +0.01(+0.40%)
Nov 28, 2022 2.510 2.530 2.480 2.485 314,384 -0.04(-1.78%)
Nov 25, 2022 2.490 2.530 2.490 2.530 91,707 +0.04(+1.81%)
Nov 23, 2022 2.460 2.500 2.460 2.485 184,076 +0.02(+1.02%)
Nov 22, 2022 2.413 2.460 2.411 2.460 188,878 +0.02(+0.82%)
Nov 21, 2022 2.450 2.470 2.420 2.440 345,190 -0.04(-1.61%)
Nov 18, 2022 2.480 2.500 2.460 2.480 170,515 -0.04(-1.59%)
Nov 17, 2022 2.490 2.560 2.470 2.520 346,872 -0.08(-3.26%)
Nov 16, 2022 2.610 2.620 2.570 2.605 480,950 +0.23(+9.45%)
Nov 15, 2022 2.400 2.440 2.350 2.380 2,122,129 -0.08(-3.25%)
Nov 14, 2022 2.460 2.500 2.460 2.460 334,341 -0.05(-1.99%)
Nov 11, 2022 2.440 2.520 2.440 2.510 279,500 +0.11(+4.80%)
Nov 10, 2022 2.371 2.410 2.351 2.395 254,869 +0.17(+7.88%)
Nov 09, 2022 2.235 2.260 2.220 2.220 211,167 -0.05(-2.20%)
Nov 08, 2022 2.230 2.290 2.220 2.270 895,103 +0.07(+3.18%)
Nov 07, 2022 2.180 2.200 2.170 2.200 754,474 +0.08(+3.53%)
Nov 04, 2022 2.055 2.130 2.055 2.125 285,782 +0.15(+7.32%)
Nov 03, 2022 1.965 2.000 1.951 1.980 485,518 -0.02(-1.00%)
Nov 02, 2022 2.010 2.060 1.990 2.000 322,207 -0.05(-2.44%)
Nov 01, 2022 2.075 2.080 2.023 2.050 349,254 +0.03(+1.49%)
Oct 31, 2022 2.030 2.050 2.010 2.020 1,347,952 -0.02(-0.98%)
Oct 28, 2022 1.994 2.040 1.994 2.040 374,326 +0.08(+4.08%)
Oct 27, 2022 1.990 2.005 1.960 1.960 736,786 -0.02(-1.01%)
Oct 26, 2022 1.950 2.000 1.950 1.980 456,500 +0.10(+5.32%)
Oct 25, 2022 1.780 1.890 1.780 1.880 580,933 +0.02(+1.08%)
Oct 24, 2022 1.860 1.880 1.850 1.860 866,555 +0.01(+0.54%)
Oct 21, 2022 1.810 1.870 1.800 1.850 702,718 +0.02(+1.08%)
Oct 20, 2022 1.840 1.860 1.820 1.830 803,856 +0.00(+0.02%)
Oct 19, 2022 1.810 1.850 1.810 1.830 466,008 +0.00(+0.00%)
Oct 18, 2022 1.820 1.840 1.810 1.830 1,265,766 +0.11(+6.40%)
Oct 17, 2022 1.730 1.750 1.700 1.720 912,950 +0.07(+4.24%)
Oct 14, 2022 1.710 1.710 1.650 1.650 867,820 -0.08(-4.62%)
Oct 13, 2022 1.620 1.730 1.620 1.730 1,276,775 +0.11(+6.79%)
Oct 12, 2022 1.610 1.640 1.600 1.620 1,978,295 +0.02(+1.25%)
Oct 11, 2022 1.610 1.630 1.551 1.600 1,200,442 +0.01(+0.63%)
Oct 10, 2022 1.610 1.610 1.580 1.590 929,996 +0.00(+0.00%)
Oct 07, 2022 1.610 1.620 1.570 1.590 1,608,580 -0.07(-4.50%)
Oct 06, 2022 1.690 1.690 1.660 1.665 845,233 -0.04(-2.63%)
Oct 05, 2022 1.675 1.725 1.615 1.710 1,070,443 -0.05(-2.84%)
Oct 04, 2022 1.710 1.770 1.710 1.760 2,011,390 +0.13(+7.98%)
Oct 03, 2022 1.585 1.630 1.580 1.630 1,121,000 +0.05(+3.16%)
Sep 30, 2022 1.570 1.600 1.560 1.580 920,794 +0.03(+1.94%)
Sep 29, 2022 1.550 1.550 1.500 1.550 1,241,177 -0.11(-6.63%)
Sep 28, 2022 1.600 1.680 1.600 1.660 547,175 +0.04(+2.47%)
Sep 27, 2022 1.640 1.670 1.610 1.620 2,350,835 -0.03(-1.82%)
Sep 26, 2022 1.660 1.670 1.620 1.650 957,165 -0.02(-1.20%)
Sep 23, 2022 1.680 1.680 1.640 1.670 1,677,294 -0.06(-3.47%)
Sep 22, 2022 1.744 1.760 1.690 1.730 1,369,634 -0.05(-2.81%)
Sep 21, 2022 1.796 1.830 1.770 1.780 542,803 -0.03(-1.66%)
Sep 20, 2022 1.820 1.840 1.790 1.810 1,662,798 -0.08(-4.23%)
Sep 19, 2022 1.860 1.900 1.850 1.890 1,034,185 -0.03(-1.56%)
Sep 16, 2022 1.910 1.930 1.890 1.920 1,060,388 -0.05(-2.54%)
Sep 15, 2022 1.960 2.010 1.960 1.970 839,580 -0.02(-1.01%)
Sep 14, 2022 1.990 2.010 1.970 1.990 767,054 -0.04(-1.97%)
Sep 13, 2022 2.060 2.080 2.010 2.030 660,851 -0.13(-6.13%)
Sep 12, 2022 2.200 2.210 2.150 2.163 1,169,344 +0.08(+3.97%)
Sep 09, 2022 2.060 2.090 2.040 2.080 798,588 +0.09(+4.52%)
Sep 08, 2022 1.980 2.000 1.950 1.990 2,801,981 -0.01(-0.50%)
Sep 07, 2022 1.960 2.020 1.960 2.000 1,837,186 +0.06(+3.09%)
Sep 06, 2022 1.960 1.968 1.930 1.940 1,740,189 -0.03(-1.52%)
Sep 02, 2022 2.010 2.040 1.960 1.970 1,066,116 -0.01(-0.51%)
Sep 01, 2022 1.950 1.980 1.935 1.980 1,019,867 -0.01(-0.50%)
Aug 31, 2022 2.020 2.040 1.990 1.990 921,593 -0.04(-1.97%)
Aug 30, 2022 2.080 2.100 2.030 2.030 1,682,247 +0.01(+0.50%)
Aug 29, 2022 2.000 2.040 2.000 2.020 1,565,900 +0.04(+2.02%)
Aug 26, 2022 2.060 2.060 1.980 1.980 863,530 -0.06(-2.94%)
Aug 25, 2022 2.040 2.080 2.030 2.040 615,445 -0.03(-1.45%)
Aug 24, 2022 2.030 2.090 2.030 2.070 988,679 +0.00(+0.00%)
Aug 23, 2022 2.070 2.100 2.050 2.070 1,375,954 +0.02(+0.98%)
Aug 22, 2022 2.100 2.100 2.050 2.050 841,596 -0.09(-4.21%)
Aug 19, 2022 2.140 2.160 2.130 2.140 482,373 -0.05(-2.28%)
Aug 18, 2022 2.230 2.240 2.180 2.190 517,618 -0.04(-1.79%)
Aug 17, 2022 2.270 2.270 2.210 2.230 225,699 -0.16(-6.69%)
Aug 16, 2022 2.380 2.420 2.380 2.390 201,554 -0.04(-1.65%)
Aug 15, 2022 2.430 2.440 2.400 2.430 157,172 -0.02(-0.69%)
Aug 12, 2022 2.485 2.500 2.420 2.447 130,361 -0.10(-3.85%)
Aug 11, 2022 2.560 2.580 2.540 2.545 193,389 -0.00(-0.20%)
Aug 10, 2022 2.540 2.575 2.540 2.550 398,450 +0.16(+6.69%)
Aug 09, 2022 2.400 2.400 2.370 2.390 277,048 +0.01(+0.42%)
Aug 08, 2022 2.430 2.430 2.380 2.380 347,617 +0.01(+0.42%)
Aug 05, 2022 2.390 2.390 2.350 2.370 159,538 +0.02(+0.85%)
Aug 04, 2022 2.360 2.370 2.340 2.350 134,584 +0.02(+1.08%)
Aug 03, 2022 2.320 2.340 2.300 2.325 484,637 +0.02(+0.65%)
Aug 02, 2022 2.300 2.330 2.280 2.310 505,883 -0.00(-0.22%)
Aug 01, 2022 2.310 2.330 2.290 2.315 406,780 -0.00(-0.22%)
Jul 29, 2022 2.320 2.340 2.290 2.320 272,664 -0.02(-0.85%)
Jul 28, 2022 2.260 2.360 2.260 2.340 593,513 +0.10(+4.70%)
Jul 27, 2022 2.170 2.250 2.150 2.235 374,683 +0.04(+2.05%)
Jul 26, 2022 2.230 2.240 2.190 2.190 516,295 -0.10(-4.37%)
Jul 25, 2022 2.310 2.326 2.290 2.290 395,678 +0.02(+1.10%)
Jul 22, 2022 2.290 2.300 2.260 2.265 308,058 -0.03(-1.52%)
Jul 21, 2022 2.305 2.330 2.270 2.300 329,247 -0.02(-0.86%)
Jul 20, 2022 2.330 2.370 2.280 2.320 566,550 -0.11(-4.53%)
Jul 19, 2022 2.320 2.440 2.310 2.430 415,244 -0.01(-0.41%)
Jul 18, 2022 2.470 2.500 2.410 2.440 184,872 +0.10(+4.27%)
Jul 15, 2022 2.310 2.380 2.305 2.340 755,035 +0.03(+1.30%)
Jul 14, 2022 2.270 2.310 2.240 2.310 376,848 +0.01(+0.43%)
Jul 13, 2022 2.280 2.330 2.260 2.300 423,091 -0.04(-1.71%)
Jul 12, 2022 2.310 2.380 2.310 2.340 526,939 +0.00(+0.00%)
Jul 11, 2022 2.350 2.370 2.330 2.340 460,829 -0.07(-2.90%)
Jul 08, 2022 2.420 2.438 2.395 2.410 280,464 +0.01(+0.52%)
Jul 07, 2022 2.410 2.410 2.370 2.397 515,620 +0.16(+7.03%)
Jul 06, 2022 2.230 2.270 2.210 2.240 877,382 +0.05(+2.28%)
Jul 05, 2022 2.190 2.200 2.130 2.190 655,174 -0.06(-2.67%)
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.