Skip to main content
Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
2.050
-0.050 (-2.38%)
Feb 21, 2025, 3:58 PM EST

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.112.112.062.082.080.48%315,471
Feb 19, 20252.052.082.052.072.07-2.82%305,351
Feb 18, 20252.072.142.072.132.132.40%314,886
Feb 14, 20252.102.102.072.082.080.48%333,615
Feb 13, 20252.042.102.042.072.07-1.90%428,459
Feb 12, 20252.102.112.072.112.11-1.86%621,480
Feb 11, 20252.082.162.082.152.154.88%600,688
Feb 10, 20252.062.082.042.052.050.49%474,075
Feb 7, 20252.042.072.032.042.042.00%306,399
Feb 6, 20251.992.031.992.002.002.56%394,739
Feb 5, 20251.881.971.881.951.951.56%503,019
Feb 4, 20251.911.931.911.921.921.05%473,355
Feb 3, 20251.901.931.881.901.90-1.04%557,809
Jan 31, 20251.941.951.901.921.92-1.54%276,179
Jan 30, 20251.961.981.931.951.95-0.51%368,130
Jan 29, 20251.941.971.941.961.961.03%413,583
Jan 28, 20251.961.971.941.941.94-2.02%575,183
Jan 27, 20251.981.981.961.981.980.25%299,409
Jan 24, 20252.002.001.971.981.98-0.75%836,341
Jan 23, 20251.982.001.971.991.99-0.90%563,055
Jan 22, 20252.032.041.992.012.01-4.38%981,548
Jan 21, 20252.112.162.092.102.101.74%426,309
Jan 17, 20252.052.092.052.062.060.19%440,591
Jan 16, 20252.082.082.052.062.06-0.96%510,032
Jan 15, 20252.072.082.032.082.083.48%410,467
Jan 14, 20251.982.031.982.012.012.81%588,931
Jan 13, 20251.961.971.941.961.96-2.25%1,513,623
Jan 10, 20252.002.011.972.002.00-2.44%1,003,212
Jan 8, 20252.072.082.032.052.05-5.53%427,037
Jan 7, 20252.172.192.152.172.17-3.98%469,955
Jan 6, 20252.272.312.262.262.264.15%327,260
Jan 3, 20252.202.202.162.172.17-0.91%559,079
Jan 2, 20252.242.252.192.192.190.92%700,748
Dec 31, 20242.212.272.172.172.17-1.81%380,038
Dec 30, 20242.222.242.192.212.21-0.45%538,478
Dec 27, 20242.242.242.222.222.22-0.89%357,648
Dec 26, 20242.232.242.202.242.241.82%367,553
Dec 24, 20242.212.252.182.202.20-2.22%224,051
Dec 23, 20242.242.252.222.252.25-642,378
Dec 20, 20242.222.272.212.252.250.63%662,651
Dec 19, 20242.262.272.222.242.240.27%861,876
Dec 18, 20242.292.312.212.232.23-2.62%328,019
Dec 17, 20242.342.342.292.292.29-1.29%452,669
Dec 16, 20242.292.332.282.322.321.75%515,245
Dec 13, 20242.282.302.272.282.280.44%393,090
Dec 12, 20242.302.302.272.272.27-1.09%733,384
Dec 11, 20242.292.312.272.302.300.22%380,551
Dec 10, 20242.272.322.262.292.293.62%1,009,358
Dec 9, 20242.242.262.202.212.21-0.90%317,562
Dec 6, 20242.252.262.222.232.23-209,848
Dec 5, 20242.242.252.222.232.232.29%353,470
Dec 4, 20242.162.192.152.182.184.31%231,274
Dec 3, 20242.102.102.072.092.09-1.42%679,961
Dec 2, 20242.142.142.092.122.12-4.07%291,069
Nov 29, 20242.172.222.172.212.213.76%284,739
Nov 27, 20242.112.152.112.132.13-0.47%434,429
Nov 26, 20242.162.182.132.142.14-1.65%383,230
Nov 25, 20242.182.182.152.182.180.74%440,878
Nov 22, 20242.162.172.142.162.160.19%323,145
Nov 21, 20242.152.172.132.162.16-2.44%546,647
Nov 20, 20242.222.222.202.212.21-0.45%325,364
Nov 19, 20242.202.242.202.222.22-4.31%865,525
Nov 18, 20242.292.322.292.322.32-0.43%326,843
Nov 15, 20242.362.382.332.332.331.75%1,271,762
Nov 14, 20242.192.302.192.292.2910.10%1,839,184
Nov 13, 20242.022.091.982.082.08-570,302
Nov 12, 20242.102.122.062.082.08-3.70%442,631
Nov 11, 20242.142.192.132.162.160.47%826,505
Nov 8, 20242.142.152.122.152.15-2.27%399,133
Nov 7, 20242.162.202.142.202.204.27%291,464
Nov 6, 20242.102.142.102.112.11-4.65%815,730
Nov 5, 20242.202.222.192.212.211.05%353,199
Nov 4, 20242.172.192.172.192.192.82%564,780
Nov 1, 20242.142.162.112.132.13-1.39%440,578
Oct 31, 20242.162.162.122.162.16-860,413
Oct 30, 20242.132.162.132.162.16-0.46%194,820
Oct 29, 20242.142.172.142.172.17-364,851
Oct 28, 20242.162.192.152.172.17-372,640
Oct 25, 20242.142.192.132.172.170.46%174,131
Oct 24, 20242.162.172.142.162.16-0.46%381,175
Oct 23, 20242.142.172.142.172.170.93%172,479
Oct 22, 20242.162.182.152.152.15-0.46%180,910
Oct 21, 20242.202.202.162.162.16-1.82%153,535
Oct 18, 20242.182.212.182.202.201.38%228,654
Oct 17, 20242.172.202.162.172.17-0.91%467,237
Oct 16, 20242.162.202.162.192.196.57%296,011
Oct 15, 20242.072.072.042.062.06-1.67%190,749
Oct 14, 20242.092.112.062.092.09-1.42%282,487
Oct 11, 20242.102.132.092.122.121.44%164,635
Oct 10, 20242.102.122.082.092.09-1.42%248,033
Oct 9, 20242.092.142.092.122.120.95%155,289
Oct 8, 20242.112.112.082.102.10-1.41%261,213
Oct 7, 20242.112.142.102.132.131.19%1,119,665
Oct 4, 20242.082.112.082.112.114.73%208,998
Oct 3, 20242.012.022.012.012.011.01%102,105
Oct 2, 20241.982.001.971.991.99-0.50%279,112
Oct 1, 20242.052.051.992.002.00-1.48%371,581
Sep 30, 20242.022.052.022.032.03-0.98%190,460
Sep 27, 20242.062.082.052.052.05-0.24%178,143
Sep 26, 20242.022.072.012.062.063.79%173,197