Alstom S.A. (OP: ALSMY )

3.581 USD +0.021 (+0.59%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 3.510 3.560 3.490 3.560 558,221 -0.00(-0.14%)
Oct 22, 2021 3.600 3.600 3.560 3.565 184,330 -0.00(-0.14%)
Oct 21, 2021 3.580 3.580 3.560 3.570 1,245,363 -0.05(-1.38%)
Oct 20, 2021 3.584 3.640 3.570 3.620 526,029 -0.03(-0.82%)
Oct 19, 2021 3.637 3.660 3.630 3.650 860,188 +0.03(+0.97%)
Oct 18, 2021 3.610 3.630 3.580 3.615 2,696,041 +0.04(+0.98%)
Oct 15, 2021 3.580 3.600 3.530 3.580 303,570 +0.00(+0.06%)
Oct 14, 2021 3.580 3.610 3.550 3.578 316,702 +0.04(+1.07%)
Oct 13, 2021 3.467 3.560 3.460 3.540 275,055 +0.08(+2.31%)
Oct 12, 2021 3.480 3.490 3.460 3.460 395,018 -0.04(-1.28%)
Oct 11, 2021 3.540 3.540 3.490 3.505 560,570 -0.06(-1.54%)
Oct 08, 2021 3.580 3.580 3.510 3.560 389,169 +0.02(+0.56%)
Oct 07, 2021 3.588 3.588 3.530 3.540 416,600 +0.04(+1.14%)
Oct 06, 2021 3.450 3.510 3.450 3.500 394,679 -0.04(-1.13%)
Oct 05, 2021 3.530 3.560 3.500 3.540 386,748 -0.08(-2.07%)
Oct 04, 2021 3.655 3.690 3.600 3.615 361,530 -0.02(-0.69%)
Oct 01, 2021 3.670 3.670 3.590 3.640 296,463 -0.10(-2.67%)
Sep 30, 2021 3.760 3.760 3.712 3.740 689,910 -0.01(-0.27%)
Sep 29, 2021 3.730 3.770 3.730 3.750 192,939 -0.03(-0.79%)
Sep 28, 2021 3.780 3.780 3.750 3.780 404,548 -0.01(-0.26%)
Sep 27, 2021 3.800 3.830 3.720 3.790 506,234 +0.07(+1.88%)
Sep 24, 2021 3.681 3.724 3.681 3.720 347,592 +0.04(+1.09%)
Sep 23, 2021 3.695 3.700 3.672 3.680 378,325 +0.03(+0.82%)
Sep 22, 2021 3.600 3.683 3.600 3.650 355,357 +0.03(+0.83%)
Sep 21, 2021 3.620 3.640 3.600 3.620 379,407 +0.00(+0.00%)
Sep 20, 2021 3.590 3.620 3.580 3.620 399,716 -0.09(-2.43%)
Sep 17, 2021 3.740 3.745 3.690 3.710 276,610 +0.07(+1.92%)
Sep 16, 2021 3.640 3.640 3.600 3.640 394,005 +0.09(+2.46%)
Sep 15, 2021 3.545 3.560 3.510 3.553 2,288,024 -0.14(-3.67%)
Sep 14, 2021 3.680 3.710 3.660 3.688 446,530 -0.03(-0.86%)
Sep 13, 2021 3.680 3.720 3.650 3.720 370,155 +0.00(+0.00%)
Sep 10, 2021 3.770 3.770 3.700 3.720 257,350 -0.09(-2.49%)
Sep 09, 2021 3.820 3.830 3.790 3.815 295,892 -0.10(-2.68%)
Sep 08, 2021 3.873 3.920 3.870 3.920 1,214,002 -0.02(-0.51%)
Sep 07, 2021 3.960 3.960 3.920 3.940 218,110 -0.12(-2.96%)
Sep 03, 2021 4.090 4.090 4.050 4.060 166,011 -0.06(-1.46%)
Sep 02, 2021 4.130 4.130 4.090 4.120 323,756 -0.10(-2.37%)
Sep 01, 2021 4.310 4.310 4.220 4.220 202,471 -0.03(-0.71%)
Aug 31, 2021 4.220 4.300 4.220 4.250 337,369 -0.03(-0.70%)
Aug 30, 2021 4.270 4.290 4.250 4.280 240,821 -0.03(-0.70%)
Aug 27, 2021 4.280 4.320 4.210 4.310 179,626 +0.04(+0.94%)
Aug 26, 2021 4.280 4.290 4.250 4.270 263,245 -0.05(-1.16%)
Aug 25, 2021 4.340 4.340 4.290 4.320 131,773 +0.04(+0.93%)
Aug 24, 2021 4.260 4.280 4.234 4.280 524,998 +0.05(+1.18%)
Aug 23, 2021 4.190 4.230 4.190 4.230 655,053 +0.12(+2.92%)
Aug 20, 2021 4.040 4.140 4.040 4.110 312,723 -0.11(-2.61%)
Aug 19, 2021 4.274 4.280 4.220 4.220 254,118 -0.03(-0.71%)
Aug 18, 2021 4.180 4.250 4.180 4.250 202,267 +0.02(+0.47%)
Aug 17, 2021 4.190 4.230 4.180 4.230 314,785 +0.05(+1.20%)
Aug 16, 2021 4.160 4.200 4.132 4.180 497,657 +0.04(+0.97%)
Aug 13, 2021 4.090 4.150 4.090 4.140 283,381 -0.03(-0.72%)
Aug 12, 2021 4.162 4.192 4.160 4.170 237,885 +0.05(+1.34%)
Aug 11, 2021 4.140 4.140 4.090 4.115 268,807 -0.08(-1.79%)
Aug 10, 2021 4.090 4.190 4.090 4.190 311,746 +0.12(+2.82%)
Aug 09, 2021 4.100 4.100 4.055 4.075 305,588 -0.04(-0.85%)
Aug 06, 2021 4.070 4.125 4.070 4.110 190,288 +0.03(+0.74%)
Aug 05, 2021 4.030 4.110 4.030 4.080 219,495 +0.02(+0.49%)
Aug 04, 2021 4.130 4.130 4.050 4.060 175,524 -0.04(-0.98%)
Aug 03, 2021 4.140 4.140 4.046 4.100 262,291 -0.03(-0.73%)
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.