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

Alstom S.A. (OP:ALSMY)

1.950 -0.210 (-9.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 1.947 1.990 1.920 1.950 1,066,553 -0.21(-9.72%)
Apr 03, 2025 2.135 2.170 2.120 2.160 1,131,400 +0.03(+1.41%)
Apr 02, 2025 2.085 2.140 2.085 2.130 425,465 +0.00(+0.00%)
Apr 01, 2025 2.130 2.130 2.105 2.130 686,950 -0.03(-1.39%)
Mar 31, 2025 2.160 2.180 2.130 2.160 623,981 -0.07(-3.14%)
Mar 28, 2025 2.230 2.236 2.200 2.230 612,819 -0.07(-3.04%)
Mar 27, 2025 2.260 2.300 2.255 2.300 855,322 +0.05(+2.22%)
Mar 26, 2025 2.220 2.260 2.180 2.250 1,266,671 -0.09(-3.85%)
Mar 25, 2025 2.300 2.350 2.290 2.340 451,051 -0.01(-0.43%)
Mar 24, 2025 2.370 2.400 2.330 2.350 764,455 -0.16(-6.37%)
Mar 21, 2025 2.500 2.520 2.467 2.510 329,985 -0.03(-0.99%)
Mar 20, 2025 2.540 2.560 2.520 2.535 753,465 -0.15(-5.41%)
Mar 19, 2025 2.670 2.720 2.660 2.680 475,868 -0.07(-2.55%)
Mar 18, 2025 2.690 2.750 2.670 2.750 355,723 +0.14(+5.36%)
Mar 17, 2025 2.590 2.630 2.570 2.610 433,557 +0.04(+1.56%)
Mar 14, 2025 2.560 2.580 2.550 2.570 918,388 +0.10(+4.05%)
Mar 13, 2025 2.460 2.500 2.450 2.470 459,775 +0.00(+0.00%)
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%)
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.