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

Alstom S.A. (OP: ALSMY )

2.470 -0.030 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 2.510 2.510 2.460 2.470 1,118,328 -0.03(-1.20%)
Mar 11, 2025 2.470 2.500 2.430 2.500 472,075 +0.04(+1.63%)
Mar 10, 2025 2.385 2.490 2.370 2.460 3,246,022 -0.21(-7.87%)
Mar 07, 2025 2.570 2.670 2.570 2.670 1,848,962 -0.04(-1.48%)
Mar 06, 2025 2.670 2.763 2.670 2.710 606,858 +0.24(+9.72%)
Mar 05, 2025 2.430 2.480 2.420 2.470 479,330 +0.34(+16.02%)
Mar 04, 2025 2.065 2.150 2.045 2.129 1,871,483 -0.03(-1.44%)
Mar 03, 2025 2.220 2.230 2.130 2.160 2,193,740 +0.03(+1.41%)
Feb 28, 2025 2.140 2.160 2.110 2.130 531,716 +0.03(+1.43%)
Feb 27, 2025 2.090 2.110 2.070 2.100 458,132 -0.02(-0.94%)
Feb 26, 2025 2.130 2.170 2.120 2.120 308,498 +0.05(+2.42%)
Feb 25, 2025 2.050 2.080 2.020 2.070 449,063 +0.06(+2.99%)
Feb 24, 2025 2.040 2.050 2.010 2.010 462,176 -0.04(-1.95%)
Feb 21, 2025 2.070 2.070 2.030 2.050 196,875 -0.03(-1.44%)
Feb 20, 2025 2.090 2.110 2.060 2.080 315,471 +0.01(+0.48%)
Feb 19, 2025 2.050 2.080 2.050 2.070 305,351 -0.06(-2.82%)
Feb 18, 2025 2.100 2.140 2.070 2.130 314,886 +0.05(+2.40%)
Feb 14, 2025 2.100 2.100 2.070 2.080 333,615 +0.01(+0.48%)
Feb 13, 2025 2.040 2.100 2.040 2.070 428,459 -0.04(-1.90%)
Feb 12, 2025 2.100 2.110 2.070 2.110 621,480 -0.04(-1.86%)
Feb 11, 2025 2.080 2.160 2.080 2.150 600,688 +0.10(+4.88%)
Feb 10, 2025 2.060 2.080 2.040 2.050 474,075 +0.01(+0.49%)
Feb 07, 2025 2.060 2.070 2.030 2.040 306,399 +0.04(+2.00%)
Feb 06, 2025 2.000 2.030 1.990 2.000 394,739 +0.05(+2.56%)
Feb 05, 2025 1.880 1.970 1.880 1.950 503,019 +0.03(+1.56%)
Feb 04, 2025 1.910 1.930 1.910 1.920 473,355 +0.02(+1.05%)
Feb 03, 2025 1.900 1.926 1.880 1.900 557,809 -0.02(-1.04%)
Jan 31, 2025 1.940 1.950 1.900 1.920 276,179 -0.03(-1.54%)
Jan 30, 2025 1.960 1.980 1.930 1.950 368,130 -0.01(-0.51%)
Jan 29, 2025 1.940 1.970 1.940 1.960 413,583 +0.02(+1.03%)
Jan 28, 2025 1.960 1.970 1.940 1.940 575,183 -0.04(-2.02%)
Jan 27, 2025 1.980 1.980 1.960 1.980 299,409 +0.00(+0.25%)
Jan 24, 2025 2.000 2.000 1.970 1.975 836,341 -0.01(-0.75%)
Jan 23, 2025 1.980 2.000 1.970 1.990 563,055 -0.02(-0.90%)
Jan 22, 2025 2.040 2.040 1.990 2.008 981,548 -0.09(-4.38%)
Jan 21, 2025 2.110 2.160 2.087 2.100 426,309 +0.04(+1.76%)
Jan 17, 2025 2.080 2.090 2.050 2.064 440,591 +0.00(+0.18%)
Jan 16, 2025 2.080 2.080 2.050 2.060 510,032 -0.02(-0.96%)
Jan 15, 2025 2.070 2.080 2.030 2.080 410,467 +0.07(+3.48%)
Jan 14, 2025 1.980 2.030 1.980 2.010 588,931 +0.05(+2.81%)
Jan 13, 2025 1.950 1.970 1.940 1.955 1,513,623 -0.04(-2.25%)
Jan 10, 2025 2.000 2.010 1.970 2.000 1,003,212 -0.05(-2.44%)
Jan 08, 2025 2.065 2.080 2.030 2.050 427,037 -0.12(-5.53%)
Jan 07, 2025 2.170 2.190 2.150 2.170 469,955 -0.09(-3.98%)
Jan 06, 2025 2.280 2.310 2.260 2.260 327,260 +0.09(+4.15%)
Jan 03, 2025 2.200 2.200 2.160 2.170 559,079 -0.02(-0.91%)
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 following
Privacy Policy and Terms and Conditions.