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

Alstom S.A. (OP: ALSMY )

2.160 +0.004 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.160 2.170 2.140 2.160 323,145 +0.00(+0.19%)
Nov 21, 2024 2.150 2.170 2.130 2.156 546,647 -0.05(-2.45%)
Nov 20, 2024 2.224 2.224 2.200 2.210 325,364 -0.01(-0.45%)
Nov 19, 2024 2.203 2.240 2.200 2.220 865,525 -0.10(-4.31%)
Nov 18, 2024 2.290 2.320 2.290 2.320 326,843 -0.01(-0.43%)
Nov 15, 2024 2.360 2.380 2.330 2.330 1,271,762 +0.04(+1.75%)
Nov 14, 2024 2.190 2.300 2.190 2.290 1,839,184 +0.21(+10.10%)
Nov 13, 2024 2.020 2.090 1.980 2.080 570,302 +0.00(+0.00%)
Nov 12, 2024 2.100 2.120 2.060 2.080 442,631 -0.08(-3.70%)
Nov 11, 2024 2.140 2.190 2.130 2.160 976,505 +0.01(+0.47%)
Nov 08, 2024 2.140 2.150 2.120 2.150 399,133 -0.05(-2.27%)
Nov 07, 2024 2.160 2.200 2.144 2.200 291,464 +0.09(+4.27%)
Nov 06, 2024 2.100 2.140 2.097 2.110 815,730 -0.10(-4.63%)
Nov 05, 2024 2.200 2.220 2.187 2.212 353,199 +0.02(+1.03%)
Nov 04, 2024 2.185 2.190 2.170 2.190 564,780 +0.06(+2.82%)
Nov 01, 2024 2.110 2.160 2.110 2.130 440,578 -0.03(-1.39%)
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.