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

Alstom S.A. (OP:ALSMY)

2.525 -0.015 (-0.59%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 13, 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 (%)
Oct 10, 2025 2.560 2.600 2.525 2.540 1,121,010 -0.04(-1.55%)
Oct 09, 2025 2.590 2.590 2.540 2.580 2,968,065 -0.02(-0.77%)
Oct 08, 2025 2.630 2.630 2.570 2.600 292,058 +0.04(+1.56%)
Oct 07, 2025 2.600 2.610 2.560 2.560 364,229 -0.01(-0.39%)
Oct 06, 2025 2.540 2.585 2.530 2.570 285,186 -0.02(-0.77%)
Oct 03, 2025 2.630 2.630 2.540 2.590 324,437 -0.01(-0.38%)
Oct 02, 2025 2.550 2.610 2.540 2.600 206,911 +0.00(+0.00%)
Oct 01, 2025 2.570 2.610 2.560 2.600 265,328 +0.04(+1.56%)
Sep 30, 2025 2.530 2.560 2.514 2.560 206,346 +0.03(+1.19%)
Sep 29, 2025 2.530 2.540 2.520 2.530 236,168 -0.01(-0.39%)
Sep 26, 2025 2.510 2.540 2.500 2.540 278,858 +0.08(+3.25%)
Sep 25, 2025 2.430 2.460 2.422 2.460 449,964 -0.01(-0.40%)
Sep 24, 2025 2.445 2.470 2.440 2.470 343,156 -0.03(-1.20%)
Sep 23, 2025 2.500 2.540 2.490 2.500 223,366 +0.01(+0.40%)
Sep 22, 2025 2.460 2.500 2.440 2.490 194,687 +0.07(+2.89%)
Sep 19, 2025 2.400 2.430 2.400 2.420 454,476 -0.05(-2.02%)
Sep 18, 2025 2.470 2.490 2.440 2.470 298,902 +0.01(+0.41%)
Sep 17, 2025 2.460 2.500 2.460 2.460 463,919 +0.01(+0.41%)
Sep 16, 2025 2.450 2.460 2.430 2.450 349,905 -0.03(-1.21%)
Sep 15, 2025 2.460 2.495 2.451 2.480 285,080 +0.07(+2.73%)
Sep 12, 2025 2.382 2.420 2.380 2.414 236,412 -0.01(-0.25%)
Sep 11, 2025 2.390 2.430 2.390 2.420 221,786 +0.02(+0.83%)
Sep 10, 2025 2.370 2.420 2.370 2.400 206,819 +0.14(+6.19%)
Sep 09, 2025 2.260 2.290 2.240 2.260 3,896,146 -0.06(-2.59%)
Sep 08, 2025 2.350 2.350 2.310 2.320 3,995,159 +0.02(+0.87%)
Sep 05, 2025 2.325 2.330 2.290 2.300 221,155 +0.01(+0.44%)
Sep 04, 2025 2.250 2.290 2.250 2.290 307,451 +0.06(+2.69%)
Sep 03, 2025 2.220 2.230 2.210 2.230 631,941 -0.01(-0.45%)
Sep 02, 2025 2.247 2.250 2.210 2.240 346,098 -0.11(-4.68%)
Aug 29, 2025 2.351 2.370 2.340 2.350 322,884 +0.00(+0.00%)
Aug 28, 2025 2.344 2.360 2.330 2.350 478,424 +0.01(+0.43%)
Aug 27, 2025 2.330 2.350 2.310 2.340 290,079 -0.04(-1.68%)
Aug 26, 2025 2.363 2.400 2.360 2.380 366,664 -0.05(-2.06%)
Aug 25, 2025 2.500 2.520 2.430 2.430 383,231 -0.08(-3.19%)
Aug 22, 2025 2.475 2.530 2.460 2.510 279,776 +0.08(+3.29%)
Aug 21, 2025 2.440 2.460 2.430 2.430 233,782 -0.01(-0.41%)
Aug 20, 2025 2.454 2.460 2.430 2.440 547,327 -0.04(-1.61%)
Aug 19, 2025 2.460 2.503 2.460 2.480 338,114 +0.05(+2.06%)
Aug 18, 2025 2.420 2.443 2.410 2.430 155,864 -0.08(-3.19%)
Aug 15, 2025 2.510 2.515 2.493 2.510 1,760,897 +0.05(+2.03%)
Aug 14, 2025 2.460 2.487 2.440 2.460 678,097 -0.01(-0.24%)
Aug 13, 2025 2.500 2.500 2.460 2.466 540,099 +0.03(+1.07%)
Aug 12, 2025 2.410 2.450 2.410 2.440 197,713 +0.04(+1.67%)
Aug 11, 2025 2.400 2.420 2.380 2.400 594,001 -0.04(-1.64%)
Aug 08, 2025 2.420 2.440 2.405 2.440 843,471 +0.05(+2.09%)
Aug 07, 2025 2.393 2.420 2.380 2.390 360,902 +0.09(+3.91%)
Aug 06, 2025 2.314 2.320 2.280 2.300 232,121 +0.01(+0.44%)
Aug 05, 2025 2.285 2.300 2.270 2.290 596,282 +0.01(+0.44%)
Aug 04, 2025 2.280 2.290 2.250 2.280 479,427 +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.