Alstom S.A. (OP: ALSMY )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.250 1.250 1.230 1.250 407,504 +0.03(+2.46%)
Jan 31, 2024 1.230 1.240 1.220 1.220 362,279 -0.01(-0.81%)
Jan 30, 2024 1.220 1.232 1.210 1.230 400,871 +0.00(+0.00%)
Jan 29, 2024 1.210 1.230 1.190 1.230 807,531 +0.00(+0.00%)
Jan 26, 2024 1.230 1.250 1.210 1.230 1,065,247 +0.04(+3.36%)
Jan 25, 2024 1.190 1.200 1.170 1.190 803,396 +0.03(+2.59%)
Jan 24, 2024 1.180 1.190 1.160 1.160 344,049 -0.09(-7.20%)
Jan 23, 2024 1.260 1.270 1.240 1.250 1,620,789 +0.04(+3.31%)
Jan 22, 2024 1.180 1.220 1.180 1.210 1,254,305 +0.03(+2.54%)
Jan 19, 2024 1.150 1.180 1.133 1.180 826,080 -0.01(-0.84%)
Jan 18, 2024 1.200 1.200 1.170 1.190 1,259,049 +0.01(+0.85%)
Jan 17, 2024 1.180 1.200 1.175 1.180 803,249 -0.03(-2.48%)
Jan 16, 2024 1.200 1.210 1.180 1.210 1,179,141 -0.05(-3.97%)
Jan 12, 2024 1.252 1.260 1.230 1.260 933,162 -0.01(-0.79%)
Jan 11, 2024 1.250 1.270 1.240 1.270 2,914,190 +0.03(+2.63%)
Jan 10, 2024 1.250 1.250 1.220 1.238 1,110,256 -0.02(-1.79%)
Jan 09, 2024 1.230 1.270 1.230 1.260 1,852,615 +0.05(+4.13%)
Jan 08, 2024 1.170 1.210 1.170 1.210 1,533,039 +0.03(+2.54%)
Jan 05, 2024 1.170 1.200 1.160 1.180 690,649 -0.02(-1.67%)
Jan 04, 2024 1.190 1.200 1.180 1.200 1,104,867 +0.03(+2.56%)
Jan 03, 2024 1.150 1.170 1.120 1.170 986,044 -0.12(-9.30%)
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.