Alstom S.A. (OP: ALSMY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	2.160	2.160	2.120	2.160	860,413	+0.00(+0.00%)
Oct 30, 2024	2.130	2.160	2.130	2.160	194,820	-0.01(-0.46%)
Oct 29, 2024	2.135	2.170	2.135	2.170	364,851	+0.00(+0.00%)
Oct 28, 2024	2.160	2.190	2.150	2.170	372,640	+0.00(+0.00%)
Oct 25, 2024	2.140	2.190	2.131	2.170	174,131	+0.01(+0.46%)
Oct 24, 2024	2.160	2.170	2.140	2.160	381,175	-0.01(-0.46%)
Oct 23, 2024	2.140	2.170	2.140	2.170	172,479	+0.02(+0.93%)
Oct 22, 2024	2.160	2.180	2.150	2.150	180,910	-0.01(-0.46%)
Oct 21, 2024	2.200	2.200	2.160	2.160	153,535	-0.04(-1.82%)
Oct 18, 2024	2.180	2.210	2.180	2.200	228,654	+0.03(+1.38%)
Oct 17, 2024	2.172	2.200	2.160	2.170	467,237	-0.02(-0.91%)
Oct 16, 2024	2.160	2.200	2.160	2.190	296,011	+0.13(+6.57%)
Oct 15, 2024	2.070	2.070	2.040	2.055	190,749	-0.03(-1.67%)
Oct 14, 2024	2.090	2.108	2.060	2.090	282,487	-0.03(-1.42%)
Oct 11, 2024	2.100	2.130	2.090	2.120	164,635	+0.03(+1.44%)
Oct 10, 2024	2.100	2.120	2.080	2.090	248,033	-0.03(-1.42%)
Oct 09, 2024	2.090	2.140	2.090	2.120	155,289	+0.02(+0.95%)
Oct 08, 2024	2.110	2.110	2.080	2.100	261,213	-0.03(-1.41%)
Oct 07, 2024	2.120	2.140	2.100	2.130	1,119,665	+0.02(+1.19%)
Oct 04, 2024	2.080	2.110	2.080	2.105	208,998	+0.10(+4.73%)
Oct 03, 2024	2.010	2.020	2.010	2.010	102,105	+0.02(+1.01%)
Oct 02, 2024	1.975	2.000	1.972	1.990	279,112	-0.01(-0.50%)
Oct 01, 2024	2.050	2.050	1.990	2.000	371,581	-0.03(-1.48%)
Sep 30, 2024	2.020	2.050	2.020	2.030	190,460	-0.02(-0.98%)
Sep 27, 2024	2.060	2.080	2.050	2.050	178,143	-0.01(-0.24%)
Sep 26, 2024	2.020	2.070	2.010	2.055	173,197	+0.08(+3.79%)
Sep 25, 2024	2.000	2.010	1.970	1.980	474,379	+0.03(+1.54%)
Sep 24, 2024	1.935	1.950	1.910	1.950	306,344	+0.02(+1.04%)
Sep 23, 2024	1.920	1.940	1.910	1.930	187,320	+0.01(+0.52%)
Sep 20, 2024	1.940	1.940	1.920	1.920	448,567	-0.02(-1.03%)
Sep 19, 2024	1.930	1.970	1.922	1.940	238,945	+0.05(+2.65%)
Sep 18, 2024	1.880	1.910	1.870	1.890	284,751	+0.03(+1.61%)
Sep 17, 2024	1.890	1.900	1.860	1.860	461,973	-0.03(-1.59%)
Sep 16, 2024	1.873	1.890	1.860	1.890	692,796	+0.04(+2.16%)
Sep 13, 2024	1.840	1.880	1.830	1.850	376,738	+0.06(+3.35%)
Sep 12, 2024	1.770	1.820	1.770	1.790	441,273	+0.02(+1.13%)
Sep 11, 2024	1.720	1.780	1.700	1.770	546,085	+0.00(+0.00%)
Sep 10, 2024	1.780	1.780	1.740	1.770	707,360	-0.09(-4.84%)
Sep 09, 2024	1.850	1.860	1.830	1.860	492,909	+0.00(+0.00%)
Sep 06, 2024	1.882	1.882	1.860	1.860	127,297	-0.06(-3.12%)
Sep 05, 2024	1.930	1.930	1.900	1.920	226,696	+0.03(+1.59%)
Sep 04, 2024	1.890	1.900	1.870	1.890	340,969	-0.05(-2.58%)

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.