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

Alstom S.A. (OP:ALSMY)

2.368 +0.018 (+0.77%)
Streaming Delayed Price Updated: 11:36 AM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 2.257 2.290 2.235 2.280 720,404 -0.03(-1.30%)
Jul 31, 2025 2.315 2.330 2.290 2.310 367,245 -0.03(-1.28%)
Jul 30, 2025 2.345 2.350 2.310 2.340 396,186 -0.02(-0.85%)
Jul 29, 2025 2.390 2.400 2.355 2.360 1,291,543 -0.07(-2.88%)
Jul 28, 2025 2.460 2.460 2.410 2.430 490,949 -0.13(-5.08%)
Jul 25, 2025 2.530 2.560 2.510 2.560 327,118 +0.01(+0.39%)
Jul 24, 2025 2.570 2.580 2.530 2.550 436,844 -0.05(-2.00%)
Jul 23, 2025 2.514 2.612 2.500 2.602 544,194 +0.17(+7.08%)
Jul 22, 2025 2.420 2.430 2.400 2.430 351,762 +0.02(+0.83%)
Jul 21, 2025 2.410 2.430 2.400 2.410 382,605 +0.04(+1.69%)
Jul 18, 2025 2.410 2.420 2.350 2.370 620,138 +0.08(+3.49%)
Jul 17, 2025 2.275 2.290 2.260 2.290 614,168 +0.03(+1.33%)
Jul 16, 2025 2.260 2.260 2.220 2.260 294,225 +0.00(+0.00%)
Jul 15, 2025 2.285 2.290 2.260 2.260 243,856 +0.02(+0.89%)
Jul 14, 2025 2.240 2.270 2.240 2.240 231,486 -0.05(-2.18%)
Jul 11, 2025 2.310 2.310 2.280 2.290 384,694 -0.04(-1.72%)
Jul 10, 2025 2.310 2.340 2.300 2.330 279,664 -0.01(-0.43%)
Jul 09, 2025 2.321 2.340 2.310 2.340 527,761 +0.06(+2.63%)
Jul 08, 2025 2.250 2.280 2.250 2.280 187,497 +0.10(+4.59%)
Jul 07, 2025 2.240 2.240 2.180 2.180 1,144,992 -0.01(-0.45%)
Jul 03, 2025 2.230 2.260 2.180 2.190 496,980 -0.09(-3.74%)
Jul 02, 2025 2.250 2.280 2.240 2.275 915,992 +0.03(+1.56%)
Jul 01, 2025 2.230 2.250 2.218 2.240 298,822 -0.05(-2.18%)
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%)
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.