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

Alstom S.A. (OP:ALSMY)

2.140 -0.030 (-1.38%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 5, 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 (%)
Jun 04, 2025 2.160 2.200 2.160 2.170 479,611 +0.00(+0.00%)
Jun 03, 2025 2.120 2.180 2.120 2.170 389,683 -0.02(-0.91%)
Jun 02, 2025 2.150 2.200 2.145 2.190 348,845 -0.03(-1.35%)
May 30, 2025 2.230 2.230 2.180 2.220 386,208 -0.04(-1.77%)
May 29, 2025 2.250 2.260 2.230 2.260 812,419 +0.08(+3.67%)
May 28, 2025 2.180 2.200 2.160 2.180 437,221 -0.01(-0.46%)
May 27, 2025 2.180 2.190 2.150 2.190 836,059 +0.15(+7.35%)
May 23, 2025 2.030 2.070 2.025 2.040 527,872 -0.04(-1.92%)
May 22, 2025 2.060 2.090 2.060 2.080 311,849 +0.01(+0.48%)
May 21, 2025 2.090 2.120 2.070 2.070 423,374 -0.02(-0.96%)
May 20, 2025 2.085 2.110 2.080 2.090 541,257 +0.02(+0.97%)
May 19, 2025 2.040 2.080 2.030 2.070 566,232 -0.04(-1.90%)
May 16, 2025 2.110 2.114 2.080 2.110 875,638 -0.02(-0.94%)
May 15, 2025 2.130 2.150 2.110 2.130 6,956,391 +0.02(+0.95%)
May 14, 2025 2.050 2.300 2.030 2.110 1,343,892 -0.39(-15.60%)
May 13, 2025 2.470 2.550 2.460 2.500 564,245 +0.04(+1.63%)
May 12, 2025 2.470 2.480 2.430 2.460 835,638 +0.02(+0.82%)
May 09, 2025 2.450 2.470 2.430 2.440 322,579 +0.01(+0.41%)
May 08, 2025 2.420 2.450 2.410 2.430 419,795 +0.04(+1.67%)
May 07, 2025 2.420 2.420 2.370 2.390 365,748 -0.03(-1.24%)
May 06, 2025 2.390 2.430 2.390 2.420 223,066 +0.02(+0.83%)
May 05, 2025 2.385 2.410 2.380 2.400 540,949 +0.01(+0.42%)
May 02, 2025 2.370 2.390 2.350 2.390 902,915 -0.05(-2.05%)
May 01, 2025 2.340 2.440 2.340 2.440 576,878 +0.06(+2.52%)
Apr 30, 2025 2.325 2.390 2.317 2.380 461,099 +0.05(+2.29%)
Apr 29, 2025 2.310 2.340 2.300 2.327 422,130 +0.01(+0.29%)
Apr 28, 2025 2.340 2.340 2.300 2.320 593,118 -0.03(-1.28%)
Apr 25, 2025 2.280 2.350 2.280 2.350 653,059 +0.03(+1.29%)
Apr 24, 2025 2.250 2.320 2.240 2.320 1,097,375 +0.07(+3.11%)
Apr 23, 2025 2.262 2.280 2.220 2.250 534,633 +0.03(+1.35%)
Apr 22, 2025 2.235 2.250 2.200 2.220 720,534 +0.12(+5.71%)
Apr 21, 2025 2.100 2.260 2.095 2.100 457,215 -0.05(-2.33%)
Apr 17, 2025 2.140 2.190 2.115 2.150 377,642 -0.06(-2.71%)
Apr 16, 2025 2.210 2.240 2.170 2.210 532,360 -0.01(-0.45%)
Apr 15, 2025 2.180 2.250 2.170 2.220 1,209,249 +0.09(+4.23%)
Apr 14, 2025 2.140 2.180 2.110 2.130 693,325 +0.05(+2.40%)
Apr 11, 2025 2.050 2.120 2.040 2.080 1,266,036 +0.08(+4.00%)
Apr 10, 2025 2.020 2.050 1.960 2.000 2,145,101 -0.10(-4.76%)
Apr 09, 2025 1.890 2.110 1.870 2.100 2,024,877 +0.27(+14.75%)
Apr 08, 2025 1.970 1.970 1.800 1.830 1,541,575 -0.04(-2.14%)
Apr 07, 2025 1.830 1.930 1.810 1.870 1,062,149 -0.06(-3.11%)
Apr 04, 2025 1.947 1.990 1.920 1.930 892,095 -0.23(-10.65%)
Apr 03, 2025 2.135 2.170 2.120 2.160 861,400 +0.03(+1.41%)
Apr 02, 2025 2.085 2.140 2.085 2.130 425,465 +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 following
Privacy Policy and Terms Of Service.