Alstom SA (ALSMY)
OTCMKTS · Delayed Price · Currency is USD
1.970
+0.010 (0.51%)
Jun 2, 2026, 10:55 AM EST
ALSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 1.56% | 1,394,708 |
| May 4, 2026 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -3.03% | 2,783,474 |
| May 1, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 1.54% | 1,401,656 |
| Apr 30, 2026 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 4.28% | 16,509,539 |
| Apr 29, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | - | 10,048,384 |
| Apr 28, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 1,405,414 |
| Apr 27, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.57% | 1,807,896 |
| Apr 24, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | 1,473,244 |
| Apr 23, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -2.04% | 11,553,491 |
| Apr 22, 2026 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | 1.03% | 6,863,494 |
| Apr 21, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 1,288,554 |
| Apr 20, 2026 | 1.97 | 1.99 | 1.93 | 1.97 | 1.97 | 3.14% | 1,024,225 |
| Apr 17, 2026 | 1.89 | 2.00 | 1.84 | 1.91 | 1.91 | -14.35% | 2,195,127 |
| Apr 16, 2026 | 2.67 | 2.67 | 2.15 | 2.23 | 2.23 | -15.21% | 2,491,761 |
| Apr 15, 2026 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -0.57% | 330,094 |
| Apr 14, 2026 | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | 1.73% | 1,140,087 |
| Apr 13, 2026 | 2.60 | 2.62 | 2.56 | 2.60 | 2.60 | -2.26% | 1,350,548 |
| Apr 10, 2026 | 2.71 | 2.72 | 2.65 | 2.66 | 2.66 | 0.76% | 315,282 |
| Apr 9, 2026 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | -8.65% | 440,420 |
| Apr 8, 2026 | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | 4.33% | 773,564 |
| Apr 7, 2026 | 2.75 | 2.78 | 2.70 | 2.77 | 2.77 | -0.36% | 571,603 |
| Apr 6, 2026 | 2.73 | 2.78 | 2.71 | 2.78 | 2.78 | 1.09% | 429,273 |
| Apr 2, 2026 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | -2.83% | 2,367,032 |
| Apr 1, 2026 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | 0.71% | 2,070,915 |
| Mar 31, 2026 | 2.74 | 2.82 | 2.73 | 2.81 | 2.81 | 8.49% | 825,750 |
| Mar 30, 2026 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -2.26% | 532,594 |
| Mar 27, 2026 | 2.64 | 2.69 | 2.64 | 2.65 | 2.65 | -0.75% | 490,560 |
| Mar 26, 2026 | 2.68 | 2.72 | 2.64 | 2.67 | 2.67 | -3.26% | 436,212 |
| Mar 25, 2026 | 2.79 | 2.80 | 2.75 | 2.76 | 2.76 | 2.22% | 507,597 |
| Mar 24, 2026 | 2.69 | 2.75 | 2.68 | 2.70 | 2.70 | -1.46% | 604,724 |
| Mar 23, 2026 | 2.70 | 2.79 | 2.70 | 2.74 | 2.74 | 5.38% | 540,238 |
| Mar 20, 2026 | 2.69 | 2.71 | 2.60 | 2.60 | 2.60 | -2.99% | 842,450 |