Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
1.170
+0.040 (3.54%)
Nov 9, 2026, 3:59 PM EST
ALSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 3.54% | 4,812,003 |
| Nov 6, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 12,615,832 |
| Nov 5, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 8,248,471 |
| Nov 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 2,167,386 |
| Nov 3, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -6.35% | 7,189,607 |
| Nov 2, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -25.88% | 5,311,924 |
| Oct 30, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -3.41% | 1,778,509 |
| Oct 29, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.44% | 1,248,277 |
| Oct 28, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.42% | 794,695 |
| Oct 27, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | -0.56% | 4,806,867 |
| Oct 26, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 6,339,120 |
| Oct 23, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 1.73% | 1,115,944 |
| Oct 22, 2026 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | -0.57% | 1,284,990 |
| Oct 21, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 1,097,471 |
| Oct 20, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | - | 1,629,006 |
| Oct 19, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -1.14% | 1,152,783 |
| Oct 16, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 6,935,731 |
| Oct 15, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 1,206,905 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -3.33% | 633,879 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 4.65% | 1,199,150 |
| Oct 12, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 980,693 |
| Oct 9, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | -0.58% | 858,429 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -2.27% | 1,210,428 |
| Oct 7, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | - | 747,921 |
| Oct 6, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 4.76% | 1,016,202 |
| Oct 5, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 896,865 |
| Oct 2, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | - | 703,498 |
| Oct 1, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | 0.61% | 3,740,746 |
| Sep 30, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 1,263,777 |
| Sep 29, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | - | 1,124,040 |
| Sep 28, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 1.24% | 1,632,194 |
| Sep 25, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 2,666,112 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 1,829,456 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -3.53% | 830,179 |
| Sep 22, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 2.41% | 756,391 |
| Sep 21, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | -2.92% | 1,911,423 |
| Sep 18, 2026 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -2.84% | 2,974,024 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | - | 1,599,689 |
| Sep 16, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 1,119,322 |
| Sep 15, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | -1.12% | 4,312,321 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 818,730 |
| Sep 11, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.71% | 1,142,729 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -2.23% | 1,487,496 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -2.72% | 710,172 |
| Sep 8, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 1,038,917 |
| Sep 4, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 655,353 |
| Sep 3, 2026 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | 4.55% | 983,824 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 886,947 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -4.32% | 1,522,072 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 1,619,588 |