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 (%)
Jun 30, 2021 4.985 5.020 4.970 5.020 182,919 -0.04(-0.79%)
Jun 29, 2021 5.040 5.080 5.040 5.060 125,886 -0.08(-1.56%)
Jun 28, 2021 5.140 5.170 5.080 5.140 1,092,685 +0.01(+0.19%)
Jun 25, 2021 5.140 5.140 5.090 5.130 98,398 +0.05(+0.98%)
Jun 24, 2021 5.085 5.090 5.050 5.080 160,377 +0.04(+0.79%)
Jun 23, 2021 5.030 5.060 5.010 5.040 151,103 -0.02(-0.40%)
Jun 22, 2021 5.010 5.060 5.005 5.060 623,358 +0.00(+0.00%)
Jun 21, 2021 5.060 5.075 5.050 5.060 405,128 -0.05(-0.98%)
Jun 18, 2021 5.149 5.200 5.100 5.110 300,042 -0.03(-0.58%)
Jun 17, 2021 5.220 5.220 5.120 5.140 184,144 -0.21(-3.93%)
Jun 16, 2021 5.400 5.418 5.350 5.350 167,315 -0.18(-3.25%)
Jun 15, 2021 5.500 5.550 5.490 5.530 175,278 +0.06(+1.10%)
Jun 14, 2021 5.470 5.500 5.460 5.470 147,681 +0.02(+0.37%)
Jun 11, 2021 5.480 5.480 5.420 5.450 125,214 -0.03(-0.55%)
Jun 10, 2021 5.510 5.510 5.440 5.480 150,633 -0.03(-0.54%)
Jun 09, 2021 5.550 5.550 5.490 5.510 131,130 -0.02(-0.36%)
Jun 08, 2021 5.520 5.550 5.500 5.530 99,609 -0.01(-0.18%)
Jun 07, 2021 5.290 5.580 5.290 5.540 256,527 -0.01(-0.18%)
Jun 04, 2021 5.590 5.590 5.500 5.550 197,900 -0.01(-0.18%)
Jun 03, 2021 5.535 5.600 5.520 5.560 327,531 -0.06(-1.07%)
Jun 02, 2021 5.560 5.620 5.550 5.620 1,318,677 +0.11(+2.00%)
Jun 01, 2021 5.605 5.650 5.475 5.510 458,270 -0.06(-1.08%)
May 28, 2021 5.565 5.630 5.565 5.570 65,353 +0.02(+0.36%)
May 27, 2021 5.510 5.550 5.500 5.550 249,804 +0.09(+1.74%)
May 26, 2021 5.440 5.490 5.440 5.455 232,887 -0.04(-0.64%)
May 25, 2021 5.600 5.600 5.450 5.490 195,235 +0.03(+0.55%)
May 24, 2021 5.410 5.500 5.410 5.460 242,005 +0.02(+0.40%)
May 21, 2021 5.473 5.473 5.390 5.439 186,363 +0.12(+2.32%)
May 20, 2021 5.280 5.350 5.275 5.315 93,521 -0.04(-0.84%)
May 19, 2021 5.330 5.390 5.309 5.360 166,154 -0.08(-1.47%)
May 18, 2021 5.400 5.450 5.390 5.440 104,610 +0.11(+2.06%)
May 17, 2021 5.315 5.330 5.270 5.330 130,365 -0.03(-0.56%)
May 14, 2021 5.300 5.360 5.280 5.360 148,594 +0.19(+3.68%)
May 13, 2021 5.110 5.200 5.110 5.170 193,325 -0.03(-0.58%)
May 12, 2021 5.245 5.290 5.160 5.200 197,397 -0.30(-5.45%)
May 11, 2021 5.430 5.540 5.421 5.500 115,248 -0.12(-2.14%)
May 10, 2021 5.620 5.690 5.570 5.620 147,651 -0.03(-0.53%)
May 07, 2021 5.605 5.670 5.590 5.650 174,238 +0.11(+1.99%)
May 06, 2021 5.514 5.540 5.460 5.540 163,435 +0.06(+1.09%)
May 05, 2021 5.490 5.510 5.430 5.480 1,451,624 +0.17(+3.20%)
May 04, 2021 5.470 5.480 5.290 5.310 238,612 -0.16(-2.93%)
May 03, 2021 5.450 5.540 5.450 5.470 119,694 +0.05(+0.92%)
Apr 30, 2021 5.435 5.460 5.420 5.420 141,700 -0.12(-2.17%)
Apr 29, 2021 5.625 5.670 5.470 5.540 155,859 -0.19(-3.32%)
Apr 28, 2021 5.690 5.750 5.610 5.730 181,495 +0.03(+0.53%)
Apr 27, 2021 5.620 5.700 5.610 5.700 123,742 +0.06(+1.06%)
Apr 26, 2021 5.615 5.650 5.595 5.640 229,947 -0.04(-0.79%)
Apr 23, 2021 5.630 5.710 5.610 5.685 230,100 +0.02(+0.44%)
Apr 22, 2021 5.620 5.660 5.540 5.660 421,717 +0.12(+2.17%)
Apr 21, 2021 5.340 5.540 5.340 5.540 860,488 +0.17(+3.17%)
Apr 20, 2021 5.439 5.440 5.310 5.370 166,067 +0.00(+0.00%)
Apr 19, 2021 5.370 5.410 5.340 5.370 143,827 -0.01(-0.28%)
Apr 16, 2021 5.420 5.420 5.330 5.385 576,300 +0.13(+2.57%)
Apr 15, 2021 5.300 5.300 5.220 5.250 77,816 -0.02(-0.38%)
Apr 14, 2021 5.288 5.310 5.220 5.270 154,390 -0.05(-0.94%)
Apr 13, 2021 5.280 5.360 5.250 5.320 933,120 +0.11(+2.01%)
Apr 12, 2021 5.215 5.260 5.200 5.215 438,680 -0.08(-1.42%)
Apr 09, 2021 5.180 5.300 5.180 5.290 85,700 +0.06(+1.15%)
Apr 08, 2021 5.280 5.280 5.195 5.230 829,315 +0.08(+1.55%)
Apr 07, 2021 5.170 5.200 5.120 5.150 80,237 +0.02(+0.39%)
Apr 06, 2021 5.080 5.150 5.080 5.130 103,913 -0.08(-1.54%)
Apr 05, 2021 5.350 5.350 5.130 5.210 161,402 +0.11(+2.11%)
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.