Skip to main content
Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
2.265
+0.015 (0.67%)
Apr 24, 2025, 11:31 AM EDT

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.272.282.222.24-0.68%15,245
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
Mar 11, 20252.472.502.432.502.501.63%472,075
Mar 10, 20252.372.492.372.462.46-7.87%3,246,022
Mar 7, 20252.572.672.572.672.67-1.48%1,848,962
Mar 6, 20252.672.762.672.712.719.72%606,858
Mar 5, 20252.432.482.422.472.4716.02%479,330
Mar 4, 20252.082.152.052.132.13-1.44%1,871,483
Mar 3, 20252.222.232.132.162.161.41%2,193,740
Feb 28, 20252.132.162.112.132.131.43%531,716
Feb 27, 20252.102.112.072.102.10-0.94%458,132
Feb 26, 20252.132.172.122.122.122.42%308,498
Feb 25, 20252.052.082.022.072.072.99%449,063
Feb 24, 20252.052.052.012.012.01-1.95%462,176
Feb 21, 20252.072.072.032.052.05-1.44%196,875
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