Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
2.280
-0.030 (-1.30%)
Aug 1, 2025, 3:58 PM EDT
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | - | -2.16% | 127,916 |
| Jul 31, 2025 | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | -1.28% | 367,245 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | -0.85% | 396,186 |
| Jul 29, 2025 | 2.39 | 2.40 | 2.36 | 2.36 | 2.36 | -2.88% | 1,081,543 |
| Jul 28, 2025 | 2.45 | 2.46 | 2.41 | 2.43 | 2.43 | -5.08% | 490,949 |
| Jul 25, 2025 | 2.53 | 2.56 | 2.51 | 2.56 | 2.56 | 0.39% | 327,118 |
| Jul 24, 2025 | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | -2.00% | 436,844 |
| Jul 23, 2025 | 2.51 | 2.61 | 2.50 | 2.60 | 2.60 | 7.08% | 544,194 |
| Jul 22, 2025 | 2.42 | 2.43 | 2.40 | 2.43 | 2.43 | 0.83% | 351,762 |
| Jul 21, 2025 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | 1.69% | 382,605 |
| Jul 18, 2025 | 2.40 | 2.42 | 2.35 | 2.37 | 2.37 | 3.49% | 620,138 |
| Jul 17, 2025 | 2.28 | 2.29 | 2.26 | 2.29 | 2.29 | 1.33% | 614,168 |
| Jul 16, 2025 | 2.26 | 2.26 | 2.22 | 2.26 | 2.26 | - | 294,225 |
| Jul 15, 2025 | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | 0.89% | 243,856 |
| Jul 14, 2025 | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | -2.18% | 231,486 |
| Jul 11, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -1.72% | 384,694 |
| Jul 10, 2025 | 2.31 | 2.34 | 2.30 | 2.33 | 2.33 | -0.43% | 279,664 |
| Jul 9, 2025 | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | 2.63% | 527,761 |
| Jul 8, 2025 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 4.59% | 187,353 |
| Jul 7, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -0.46% | 1,144,992 |
| Jul 3, 2025 | 2.23 | 2.26 | 2.18 | 2.19 | 2.19 | -3.52% | 496,980 |
| Jul 2, 2025 | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | 1.34% | 915,992 |
| Jul 1, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | -2.18% | 298,822 |
| Jun 30, 2025 | 2.26 | 2.30 | 2.26 | 2.29 | 2.29 | 0.44% | 487,636 |
| Jun 27, 2025 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | 1.33% | 443,321 |
| Jun 26, 2025 | 2.23 | 2.26 | 2.23 | 2.25 | 2.25 | 0.45% | 355,391 |
| Jun 25, 2025 | 2.23 | 2.26 | 2.23 | 2.24 | 2.24 | -1.10% | 576,034 |
| Jun 24, 2025 | 2.24 | 2.28 | 2.23 | 2.27 | 2.27 | 8.89% | 313,726 |
| Jun 23, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | - | 809,564 |
| Jun 20, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 365,718 |
| Jun 18, 2025 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | - | 727,114 |
| Jun 17, 2025 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -1.87% | 478,472 |
| Jun 16, 2025 | 2.16 | 2.17 | 2.12 | 2.14 | 2.14 | 0.94% | 843,192 |
| Jun 13, 2025 | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | -2.30% | 407,332 |
| Jun 12, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | 1.88% | 531,303 |
| Jun 11, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | 0.95% | 295,780 |
| Jun 10, 2025 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 0.96% | 368,442 |
| Jun 9, 2025 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 464,208 |
| Jun 6, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | -1.32% | 178,687 |
| Jun 5, 2025 | 2.14 | 2.16 | 2.11 | 2.13 | 2.13 | -1.94% | 457,533 |
| Jun 4, 2025 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | - | 479,611 |
| Jun 3, 2025 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | -0.91% | 389,683 |
| Jun 2, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | -1.35% | 348,845 |
| May 30, 2025 | 2.23 | 2.23 | 2.18 | 2.22 | 2.22 | -1.77% | 386,208 |
| May 29, 2025 | 2.25 | 2.26 | 2.23 | 2.26 | 2.26 | 3.67% | 812,419 |
| May 28, 2025 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | -0.46% | 437,221 |
| May 27, 2025 | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | 7.35% | 836,059 |
| May 23, 2025 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | -1.92% | 527,872 |
| May 22, 2025 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | 0.48% | 311,849 |
| May 21, 2025 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | -0.96% | 423,374 |