Skip to main content
Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
2.070
-0.020 (-0.96%)
May 21, 2025, 3:59 PM EDT

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20252.102.122.072.08--0.48%73,947
May 20, 20252.092.112.082.092.090.97%541,257
May 19, 20252.042.082.032.072.07-1.90%566,232
May 16, 20252.112.112.082.112.11-0.94%875,638
May 15, 20252.132.152.112.132.130.95%6,956,391
May 14, 20252.052.302.032.112.11-15.60%1,343,892
May 13, 20252.472.552.462.502.501.63%564,245
May 12, 20252.472.482.432.462.460.82%835,638
May 9, 20252.452.472.432.442.440.41%322,579
May 8, 20252.422.452.412.432.431.67%419,795
May 7, 20252.422.422.372.392.39-1.24%365,748
May 6, 20252.392.432.392.422.420.83%223,066
May 5, 20252.402.412.382.402.400.42%540,949
May 2, 20252.372.392.352.392.39-2.05%902,915
May 1, 20252.412.442.342.442.442.52%576,878
Apr 30, 20252.332.392.322.382.382.28%461,099
Apr 29, 20252.312.342.302.332.330.30%422,130
Apr 28, 20252.342.342.302.322.32-1.28%593,118
Apr 25, 20252.282.352.282.352.351.29%653,059
Apr 24, 20252.252.322.242.322.323.11%1,097,375
Apr 23, 20252.272.282.222.252.251.35%534,633
Apr 22, 20252.232.252.202.222.225.71%720,534
Apr 21, 20252.102.262.102.102.10-2.33%457,215
Apr 17, 20252.182.192.122.152.15-2.71%377,642
Apr 16, 20252.212.242.172.212.21-0.45%532,360
Apr 15, 20252.182.252.172.222.224.23%1,209,249
Apr 14, 20252.142.182.112.132.132.40%693,325
Apr 11, 20252.042.122.042.082.084.00%1,266,036
Apr 10, 20252.022.051.962.002.00-4.76%2,145,012
Apr 9, 20251.882.111.872.102.1014.75%2,024,675
Apr 8, 20251.951.971.801.831.83-2.14%1,541,575
Apr 7, 20251.851.931.811.871.87-4.10%1,062,149
Apr 4, 20251.961.991.921.951.95-9.72%1,066,553
Apr 3, 20252.142.172.122.162.161.41%1,131,400
Apr 2, 20252.102.142.092.132.13-425,465
Apr 1, 20252.132.132.112.132.13-1.39%686,950
Mar 31, 20252.162.182.132.162.16-3.14%623,981
Mar 28, 20252.242.242.202.232.23-3.04%612,819
Mar 27, 20252.262.302.262.302.302.22%855,322
Mar 26, 20252.222.262.182.252.25-3.85%1,266,671
Mar 25, 20252.302.352.292.342.34-0.43%451,051
Mar 24, 20252.372.402.332.352.35-6.37%764,455
Mar 21, 20252.522.522.472.512.51-0.99%329,985
Mar 20, 20252.552.562.522.542.54-5.41%753,465
Mar 19, 20252.672.722.662.682.68-2.55%475,868
Mar 18, 20252.692.752.672.752.755.36%358,737
Mar 17, 20252.592.632.572.612.611.56%433,557
Mar 14, 20252.562.582.552.572.574.05%918,388
Mar 13, 20252.452.502.452.472.47-459,775
Mar 12, 20252.512.512.462.472.47-1.20%1,118,328