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

Alstom S.A. (OP:ALSMY)

2.241 -0.049 (-2.14%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 1, 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 30, 2025 2.260 2.300 2.257 2.290 487,636 +0.01(+0.44%)
Jun 27, 2025 2.290 2.310 2.260 2.280 443,321 +0.03(+1.33%)
Jun 26, 2025 2.230 2.260 2.230 2.250 355,391 +0.01(+0.45%)
Jun 25, 2025 2.235 2.260 2.230 2.240 576,034 -0.02(-1.10%)
Jun 24, 2025 2.240 2.280 2.230 2.265 313,726 +0.19(+8.89%)
Jun 23, 2025 2.047 2.100 2.040 2.080 809,564 +0.00(+0.00%)
Jun 20, 2025 2.095 2.100 2.060 2.080 365,718 -0.02(-0.95%)
Jun 18, 2025 2.080 2.120 2.070 2.100 727,114 +0.00(+0.00%)
Jun 17, 2025 2.120 2.130 2.070 2.100 478,472 -0.04(-1.87%)
Jun 16, 2025 2.159 2.170 2.120 2.140 843,192 +0.02(+0.94%)
Jun 13, 2025 2.110 2.130 2.090 2.120 407,332 -0.05(-2.30%)
Jun 12, 2025 2.137 2.180 2.130 2.170 531,303 +0.04(+1.88%)
Jun 11, 2025 2.140 2.150 2.120 2.130 295,780 +0.02(+0.95%)
Jun 10, 2025 2.100 2.120 2.090 2.110 368,442 +0.02(+0.96%)
Jun 09, 2025 2.090 2.100 2.060 2.090 464,208 -0.01(-0.48%)
Jun 06, 2025 2.100 2.120 2.090 2.100 178,687 -0.03(-1.32%)
Jun 05, 2025 2.145 2.155 2.110 2.128 457,533 -0.04(-1.94%)
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%)
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.