Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.590	2.590	2.560	2.570	366,766	-0.01(-0.39%)
Nov 28, 2025	2.570	2.585	2.553	2.580	141,076	-0.02(-0.77%)
Nov 26, 2025	2.580	2.610	2.570	2.600	268,417	-0.04(-1.52%)
Nov 25, 2025	2.590	2.660	2.590	2.640	326,136	+0.07(+2.72%)
Nov 24, 2025	2.599	2.600	2.540	2.570	565,696	+0.01(+0.39%)
Nov 21, 2025	2.550	2.570	2.530	2.560	295,223	+0.04(+1.59%)
Nov 20, 2025	2.580	2.610	2.520	2.520	556,334	-0.06(-2.33%)
Nov 19, 2025	2.590	2.600	2.550	2.580	332,310	+0.04(+1.57%)
Nov 18, 2025	2.560	2.580	2.530	2.540	309,776	-0.06(-2.40%)
Nov 17, 2025	2.600	2.640	2.590	2.603	535,424	-0.11(-3.97%)
Nov 14, 2025	2.700	2.750	2.690	2.710	228,571	+0.00(+0.00%)
Nov 13, 2025	2.600	2.750	2.570	2.710	872,450	+0.11(+4.23%)
Nov 12, 2025	2.600	2.620	2.590	2.600	267,747	+0.06(+2.36%)
Nov 11, 2025	2.520	2.540	2.507	2.540	286,652	+0.08(+3.46%)
Nov 10, 2025	2.440	2.460	2.425	2.455	589,801	+0.06(+2.29%)
Nov 07, 2025	2.360	2.400	2.360	2.400	378,734	+0.02(+0.84%)
Nov 06, 2025	2.430	2.435	2.370	2.380	444,514	-0.05(-2.06%)
Nov 05, 2025	2.410	2.450	2.400	2.430	258,221	+0.03(+1.25%)
Nov 04, 2025	2.380	2.400	2.380	2.400	307,429	-0.01(-0.41%)
Nov 03, 2025	2.420	2.420	2.390	2.410	308,310	-0.03(-1.23%)
Oct 31, 2025	2.460	2.470	2.430	2.440	369,754	-0.02(-0.81%)
Oct 30, 2025	2.450	2.480	2.447	2.460	295,293	-0.06(-2.38%)
Oct 29, 2025	2.530	2.560	2.507	2.520	447,320	-0.01(-0.40%)
Oct 28, 2025	2.510	2.540	2.500	2.530	437,029	+0.04(+1.61%)
Oct 27, 2025	2.471	2.510	2.471	2.490	271,701	-0.01(-0.40%)
Oct 24, 2025	2.490	2.500	2.483	2.500	231,668	+0.01(+0.53%)
Oct 23, 2025	2.490	2.490	2.450	2.487	343,245	+0.03(+1.09%)
Oct 22, 2025	2.470	2.470	2.440	2.460	263,206	+0.00(+0.00%)
Oct 21, 2025	2.450	2.470	2.445	2.460	219,983	-0.04(-1.60%)
Oct 20, 2025	2.490	2.520	2.480	2.500	401,311	-0.02(-0.79%)
Oct 17, 2025	2.500	2.520	2.490	2.520	553,417	-0.02(-0.88%)
Oct 16, 2025	2.540	2.570	2.530	2.542	365,070	+0.00(+0.10%)
Oct 15, 2025	2.550	2.570	2.520	2.540	543,379	-0.02(-0.78%)
Oct 14, 2025	2.525	2.580	2.500	2.560	477,254	+0.03(+1.19%)
Oct 13, 2025	2.530	2.550	2.518	2.530	707,487	-0.01(-0.39%)
Oct 10, 2025	2.560	2.600	2.525	2.540	1,121,010	-0.04(-1.55%)
Oct 09, 2025	2.590	2.590	2.540	2.580	2,968,065	-0.02(-0.77%)
Oct 08, 2025	2.630	2.630	2.570	2.600	292,058	+0.04(+1.56%)
Oct 07, 2025	2.600	2.610	2.560	2.560	364,229	-0.01(-0.39%)
Oct 06, 2025	2.540	2.585	2.530	2.570	285,186	-0.02(-0.77%)
Oct 03, 2025	2.630	2.630	2.540	2.590	324,437	-0.01(-0.38%)
Oct 02, 2025	2.550	2.610	2.540	2.600	206,911	+0.00(+0.00%)

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.

Alstom S.A. (OP:ALSMY)

Historical Prices

Starting at $3.75/week.

Subscribe Today