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

Alstom S.A. (OP: ALSMY )

1.570 +0.060 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 1.480 1.510 1.465 1.510 652,075 +0.05(+3.42%)
Apr 16, 2024 1.420 1.460 1.420 1.460 898,989 -0.05(-3.31%)
Apr 15, 2024 1.520 1.530 1.480 1.510 2,198,139 +0.01(+0.67%)
Apr 12, 2024 1.500 1.510 1.480 1.500 568,507 -0.08(-5.06%)
Apr 11, 2024 1.560 1.580 1.540 1.580 715,490 +0.03(+1.94%)
Apr 10, 2024 1.560 1.570 1.540 1.550 380,801 -0.03(-1.90%)
Apr 09, 2024 1.610 1.610 1.560 1.580 986,704 +0.11(+7.67%)
Apr 08, 2024 1.460 1.480 1.450 1.468 544,171 +0.01(+0.51%)
Apr 05, 2024 1.430 1.470 1.420 1.460 629,127 +0.00(+0.00%)
Apr 04, 2024 1.480 1.500 1.450 1.460 407,570 -0.02(-1.35%)
Apr 03, 2024 1.480 1.500 1.470 1.480 209,703 +0.00(+0.00%)
Apr 02, 2024 1.470 1.480 1.450 1.480 245,284 +0.02(+1.37%)
Apr 01, 2024 1.530 1.530 1.460 1.460 537,560 -0.03(-2.01%)
Mar 28, 2024 1.480 1.490 1.460 1.490 419,997 +0.05(+3.47%)
Mar 27, 2024 1.430 1.450 1.410 1.440 1,357,178 +0.01(+0.70%)
Mar 26, 2024 1.410 1.430 1.400 1.430 618,773 +0.03(+2.14%)
Mar 25, 2024 1.400 1.410 1.370 1.400 1,209,691 +0.01(+0.72%)
Mar 22, 2024 1.370 1.390 1.350 1.390 577,323 +0.00(+0.00%)
Mar 21, 2024 1.380 1.410 1.380 1.390 1,097,427 +0.01(+0.72%)
Mar 20, 2024 1.340 1.380 1.330 1.380 785,636 +0.01(+0.63%)
Mar 19, 2024 1.360 1.371 1.340 1.371 1,720,693 -0.02(-1.34%)
Mar 18, 2024 1.410 1.420 1.370 1.390 1,663,518 +0.10(+7.75%)
Mar 15, 2024 1.282 1.300 1.270 1.290 298,288 +0.04(+3.20%)
Mar 14, 2024 1.280 1.285 1.250 1.250 2,296,946 -0.01(-0.79%)
Mar 13, 2024 1.225 1.260 1.210 1.260 301,811 -0.01(-0.79%)
Mar 12, 2024 1.260 1.290 1.260 1.270 483,340 +0.04(+3.25%)
Mar 11, 2024 1.230 1.250 1.210 1.230 338,068 -0.04(-3.15%)
Mar 08, 2024 1.270 1.290 1.260 1.270 683,533 -0.02(-1.55%)
Mar 07, 2024 1.250 1.290 1.250 1.290 405,617 +0.04(+3.20%)
Mar 06, 2024 1.260 1.260 1.240 1.250 617,163 +0.02(+1.63%)
Mar 05, 2024 1.210 1.240 1.200 1.230 579,596 -0.04(-3.15%)
Mar 04, 2024 1.270 1.280 1.250 1.270 441,120 -0.01(-0.78%)
Mar 01, 2024 1.270 1.280 1.255 1.280 334,466 -0.01(-0.78%)
Feb 29, 2024 1.290 1.310 1.280 1.290 563,286 +0.01(+0.78%)
Feb 28, 2024 1.280 1.300 1.280 1.280 596,563 +0.01(+0.79%)
Feb 27, 2024 1.260 1.290 1.260 1.270 767,938 +0.06(+5.39%)
Feb 26, 2024 1.210 1.228 1.200 1.205 559,137 -0.03(-2.82%)
Feb 23, 2024 1.240 1.247 1.220 1.240 612,403 +0.00(+0.00%)
Feb 22, 2024 1.250 1.260 1.230 1.240 484,299 -0.02(-1.59%)
Feb 21, 2024 1.235 1.260 1.230 1.260 499,973 +0.06(+5.00%)
Feb 20, 2024 1.180 1.210 1.170 1.200 790,714 -0.01(-0.83%)
Feb 16, 2024 1.210 1.240 1.210 1.210 473,375 +0.01(+0.83%)
Feb 15, 2024 1.200 1.220 1.190 1.200 643,497 +0.01(+0.84%)
Feb 14, 2024 1.170 1.200 1.170 1.190 843,390 +0.03(+2.59%)
Feb 13, 2024 1.150 1.190 1.150 1.160 1,789,161 -0.04(-3.33%)
Feb 12, 2024 1.200 1.210 1.190 1.200 595,380 -0.03(-2.44%)
Feb 09, 2024 1.230 1.240 1.200 1.230 642,333 +0.01(+0.82%)
Feb 08, 2024 1.210 1.230 1.200 1.220 799,977 +0.03(+2.43%)
Feb 07, 2024 1.220 1.220 1.180 1.191 1,350,162 -0.02(-1.57%)
Feb 06, 2024 1.180 1.210 1.180 1.210 1,549,762 +0.01(+0.83%)
Feb 05, 2024 1.210 1.220 1.180 1.200 1,610,817 -0.07(-5.51%)
Feb 02, 2024 1.260 1.270 1.240 1.270 794,720 +0.02(+1.60%)
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.