ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alstom Unsp/Adr (OP:ALSMY)

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 3.375 3.390 3.350 3.370 1,428,070 -0.06(-1.75%)
Feb 12, 2026 3.490 3.490 3.410 3.430 603,455 -0.07(-2.00%)
Feb 11, 2026 3.450 3.510 3.410 3.500 382,959 +0.11(+3.24%)
Feb 10, 2026 3.360 3.400 3.360 3.390 404,255 -0.01(-0.29%)
Feb 09, 2026 3.325 3.400 3.325 3.400 351,927 +0.07(+2.10%)
Feb 06, 2026 3.285 3.330 3.280 3.330 277,643 +0.08(+2.46%)
Feb 05, 2026 3.260 3.295 3.250 3.250 356,712 +0.00(+0.00%)
Feb 04, 2026 3.300 3.335 3.230 3.250 484,241 +0.02(+0.62%)
Feb 03, 2026 3.140 3.240 3.140 3.230 339,182 +0.10(+3.19%)
Feb 02, 2026 3.115 3.140 3.105 3.130 469,153 -0.01(-0.32%)
Jan 30, 2026 3.195 3.200 3.140 3.140 304,622 -0.08(-2.48%)
Jan 29, 2026 3.230 3.230 3.155 3.220 515,512 -0.05(-1.53%)
Jan 28, 2026 3.260 3.305 3.230 3.270 430,718 +0.17(+5.48%)
Jan 27, 2026 3.010 3.100 3.010 3.100 273,197 +0.02(+0.54%)
Jan 26, 2026 3.100 3.116 3.080 3.083 400,766 -0.05(-1.49%)
Jan 23, 2026 3.095 3.130 3.070 3.130 352,410 +0.07(+2.29%)
Jan 22, 2026 3.020 3.090 3.000 3.060 417,532 +0.00(+0.00%)
Jan 21, 2026 3.042 3.090 3.010 3.060 459,257 +0.04(+1.32%)
Jan 20, 2026 3.040 3.080 3.000 3.020 519,136 +0.04(+1.34%)
Jan 16, 2026 2.970 3.000 2.960 2.980 398,187 +0.01(+0.34%)
Jan 15, 2026 2.970 3.005 2.960 2.970 272,882 +0.00(+0.00%)
Jan 14, 2026 2.940 2.980 2.931 2.970 217,035 +0.03(+1.02%)
Jan 13, 2026 2.924 2.940 2.920 2.940 229,405 +0.00(+0.00%)
Jan 12, 2026 2.930 2.970 2.920 2.940 407,146 +0.01(+0.34%)
Jan 09, 2026 2.945 2.950 2.920 2.930 242,128 -0.04(-1.35%)
Jan 08, 2026 2.970 2.980 2.950 2.970 389,621 -0.04(-1.33%)
Jan 07, 2026 3.020 3.050 3.000 3.010 496,539 +0.02(+0.67%)
Jan 06, 2026 3.020 3.020 2.960 2.990 461,063 -0.13(-4.17%)
Jan 05, 2026 3.060 3.132 3.050 3.120 636,019 +0.16(+5.41%)
Jan 02, 2026 2.960 2.990 2.950 2.960 259,566 +0.05(+1.72%)
Dec 31, 2025 2.900 2.920 2.890 2.910 131,831 +0.01(+0.34%)
Dec 30, 2025 2.890 2.930 2.890 2.900 560,819 +0.01(+0.35%)
Dec 29, 2025 2.906 2.920 2.890 2.890 211,982 -0.02(-0.69%)
Dec 26, 2025 2.940 2.940 2.850 2.910 118,038 +0.01(+0.34%)
Dec 24, 2025 2.887 2.900 2.880 2.900 202,639 +0.02(+0.69%)
Dec 23, 2025 2.875 2.890 2.860 2.880 458,827 -0.01(-0.35%)
Dec 22, 2025 2.870 2.890 2.860 2.890 639,283 +0.02(+0.70%)
Dec 19, 2025 2.845 2.880 2.840 2.870 713,902 +0.01(+0.35%)
Dec 18, 2025 2.850 2.890 2.840 2.860 231,281 +0.08(+2.88%)
Dec 17, 2025 2.800 2.810 2.770 2.780 420,261 -0.04(-1.42%)
Dec 16, 2025 2.850 2.860 2.810 2.820 314,630 -0.04(-1.40%)
Dec 15, 2025 2.865 2.880 2.840 2.860 386,545 +0.06(+2.14%)
Dec 12, 2025 2.830 2.830 2.790 2.800 344,070 +0.00(+0.00%)
Dec 11, 2025 2.760 2.800 2.760 2.800 173,004 +0.07(+2.56%)
Dec 10, 2025 2.690 2.730 2.690 2.730 229,396 -0.01(-0.36%)
Dec 09, 2025 2.720 2.740 2.710 2.740 272,591 +0.05(+1.86%)
Dec 08, 2025 2.670 2.700 2.670 2.690 340,106 +0.05(+1.89%)
Dec 05, 2025 2.600 2.650 2.600 2.640 435,769 +0.13(+5.18%)
Dec 04, 2025 2.490 2.530 2.480 2.510 320,539 +0.02(+0.80%)
Dec 03, 2025 2.475 2.500 2.450 2.490 1,256,875 -0.04(-1.58%)
Dec 02, 2025 2.564 2.564 2.530 2.530 487,551 -0.04(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.