Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
1.740
-0.030 (-1.69%)
At close: Jul 17, 2026
ALSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -1.69% | 1,549,671 |
| Jul 16, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.72% | 926,136 |
| Jul 15, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 3.57% | 1,037,704 |
| Jul 14, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,491,776 |
| Jul 13, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -2.31% | 1,268,705 |
| Jul 10, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | - | 1,095,732 |
| Jul 9, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 1,038,267 |
| Jul 8, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -1.42% | 1,457,464 |
| Jul 7, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.75 | -2.51% | 3,045,718 |
| Jul 6, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 4.05% | 1,485,738 |
| Jul 2, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 3.59% | 673,538 |
| Jul 1, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 1,929,830 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 1,206,505 |
| Jun 29, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 2,683,604 |
| Jun 26, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -1.72% | 5,969,950 |
| Jun 25, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 12,497,142 |
| Jun 24, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -1.68% | 1,055,454 |
| Jun 23, 2026 | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | - | 1,978,818 |
| Jun 22, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 1,601,432 |
| Jun 18, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | 0.56% | 714,449 |
| Jun 17, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | 1,642,469 |
| Jun 16, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 824,159 |
| Jun 15, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 1,521,251 |
| Jun 12, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | - | 783,508 |
| Jun 11, 2026 | 1.79 | 1.86 | 1.76 | 1.84 | 1.84 | 0.05% | 23,679,666 |
| Jun 10, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | -0.59% | 11,316,402 |
| Jun 9, 2026 | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | -2.12% | 829,119 |
| Jun 8, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 940,798 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 819,102 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.77% | 954,536 |
| Jun 3, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.77% | 3,077,449 |
| Jun 2, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 2,216,895 |
| Jun 1, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 0.51% | 1,153,828 |
| May 29, 2026 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | 0.52% | 1,669,761 |
| May 28, 2026 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | -1.02% | 1,168,399 |
| May 27, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | - | 734,464 |
| May 26, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 2.62% | 834,456 |
| May 22, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 989,352 |
| May 21, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 756,582 |
| May 20, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 775,904 |
| May 19, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | -1.04% | 996,483 |
| May 18, 2026 | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | - | 1,537,338 |
| May 15, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -4.46% | 877,306 |
| May 14, 2026 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 1,084,653 |
| May 13, 2026 | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | 2.07% | 1,176,401 |
| May 12, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -3.02% | 1,606,484 |
| May 11, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 1,290,662 |
| May 8, 2026 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | - | 560,021 |
| May 7, 2026 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 1,151,717 |
| May 6, 2026 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | 4.10% | 733,683 |