Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
2.750
-0.080 (-2.83%)
At close: Apr 2, 2026
ALSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | -2.83% | 2,367,032 |
| Apr 1, 2026 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | 0.71% | 2,070,915 |
| Mar 31, 2026 | 2.74 | 2.82 | 2.73 | 2.81 | 2.81 | 8.49% | 825,750 |
| Mar 30, 2026 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -2.26% | 532,594 |
| Mar 27, 2026 | 2.64 | 2.69 | 2.64 | 2.65 | 2.65 | -0.75% | 490,560 |
| Mar 26, 2026 | 2.68 | 2.72 | 2.64 | 2.67 | 2.67 | -3.26% | 436,212 |
| Mar 25, 2026 | 2.79 | 2.80 | 2.75 | 2.76 | 2.76 | 2.22% | 507,597 |
| Mar 24, 2026 | 2.69 | 2.75 | 2.68 | 2.70 | 2.70 | -1.46% | 604,724 |
| Mar 23, 2026 | 2.70 | 2.79 | 2.70 | 2.74 | 2.74 | 5.38% | 540,238 |
| Mar 20, 2026 | 2.69 | 2.71 | 2.60 | 2.60 | 2.60 | -2.99% | 842,450 |
| Mar 19, 2026 | 2.61 | 2.71 | 2.61 | 2.68 | 2.68 | -1.47% | 532,896 |
| Mar 18, 2026 | 2.74 | 2.80 | 2.69 | 2.72 | 2.72 | 2.26% | 513,752 |
| Mar 17, 2026 | 2.67 | 2.70 | 2.64 | 2.66 | 2.66 | 0.38% | 493,461 |
| Mar 16, 2026 | 2.66 | 2.67 | 2.60 | 2.65 | 2.65 | 1.53% | 655,442 |
| Mar 13, 2026 | 2.68 | 2.69 | 2.60 | 2.61 | 2.61 | -4.04% | 887,535 |
| Mar 12, 2026 | 2.73 | 2.75 | 2.68 | 2.72 | 2.72 | -2.16% | 878,850 |
| Mar 11, 2026 | 2.78 | 2.82 | 2.77 | 2.78 | 2.78 | -1.07% | 535,324 |
| Mar 10, 2026 | 2.79 | 2.89 | 2.79 | 2.81 | 2.81 | 2.93% | 581,473 |
| Mar 9, 2026 | 2.67 | 2.74 | 2.63 | 2.73 | 2.73 | -1.44% | 977,739 |
| Mar 6, 2026 | 2.73 | 2.81 | 2.72 | 2.77 | 2.77 | -3.82% | 523,883 |
| Mar 5, 2026 | 2.93 | 2.97 | 2.86 | 2.88 | 2.88 | -4.32% | 782,234 |
| Mar 4, 2026 | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.99% | 1,177,218 |
| Mar 3, 2026 | 2.96 | 3.05 | 2.95 | 3.04 | 3.04 | -3.49% | 601,477 |
| Mar 2, 2026 | 3.12 | 3.16 | 3.10 | 3.15 | 3.15 | -4.26% | 524,628 |
| Feb 27, 2026 | 3.28 | 3.33 | 3.28 | 3.29 | 3.29 | - | 352,961 |
| Feb 26, 2026 | 3.35 | 3.36 | 3.26 | 3.29 | 3.29 | -6.11% | 873,096 |
| Feb 25, 2026 | 3.45 | 3.50 | 3.43 | 3.50 | 3.50 | 2.16% | 638,937 |
| Feb 24, 2026 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 1.48% | 209,402 |
| Feb 23, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -2.87% | 708,159 |
| Feb 20, 2026 | 3.42 | 3.50 | 3.41 | 3.48 | 3.48 | 1.16% | 367,895 |
| Feb 19, 2026 | 3.40 | 3.44 | 3.39 | 3.44 | 3.44 | 0.29% | 810,961 |
| Feb 18, 2026 | 3.45 | 3.48 | 3.43 | 3.43 | 3.43 | -0.29% | 601,276 |
| Feb 17, 2026 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 2.08% | 324,697 |
| Feb 13, 2026 | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | -1.75% | 1,428,070 |
| Feb 12, 2026 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -2.00% | 603,455 |
| Feb 11, 2026 | 3.45 | 3.51 | 3.41 | 3.50 | 3.50 | 3.24% | 382,959 |
| Feb 10, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | -0.29% | 404,255 |
| Feb 9, 2026 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 351,927 |
| Feb 6, 2026 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | 2.46% | 277,643 |
| Feb 5, 2026 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | - | 356,712 |
| Feb 4, 2026 | 3.29 | 3.34 | 3.23 | 3.25 | 3.25 | 0.62% | 484,241 |
| Feb 3, 2026 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | 3.19% | 339,182 |
| Feb 2, 2026 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | -0.32% | 469,153 |
| Jan 30, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 304,622 |
| Jan 29, 2026 | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | -1.53% | 515,512 |
| Jan 28, 2026 | 3.26 | 3.31 | 3.23 | 3.27 | 3.27 | 5.48% | 430,718 |
| Jan 27, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 0.52% | 273,197 |
| Jan 26, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.47% | 400,766 |
| Jan 23, 2026 | 3.11 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 352,410 |
| Jan 22, 2026 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | - | 417,532 |