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

Alstom S.A. (OP:ALSMY)

2.430 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 (%)
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%)
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%)
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.