Alstom SA (AOMFF)
OTCMKTS
· Delayed Price · Currency is USD
25.47
+0.95 (3.87%)
Mar 7, 2025, 4:00 PM EST
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Mar 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -6.43% | 38 |
| Mar 6, 2025 | 26.81 | 27.27 | 26.81 | 27.22 | 27.22 | 11.01% | 1,357 |
| Mar 5, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.52 | 10.50% | 410 |
| Mar 4, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - | - |
| Mar 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 7.70% | 600 |
| Feb 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 821 |
| Feb 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 24, 2025 | 21.17 | 21.17 | 20.60 | 20.60 | 20.60 | -0.08% | 3 |
| Feb 21, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.72% | 355 |
| Feb 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Feb 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -4.42% | 8 |
| Feb 18, 2025 | 21.50 | 21.73 | 21.50 | 21.73 | 21.73 | - | 6,738 |
| Feb 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.29% | 3 |
| Feb 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - | - |
| Feb 12, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - | - |
| Feb 11, 2025 | 22.09 | 22.24 | 22.00 | 22.24 | 22.24 | 9.18% | 5,800 |
| Feb 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | - |
| Feb 7, 2025 | 20.67 | 20.67 | 20.37 | 20.37 | 20.37 | 0.69% | 12 |
| Feb 6, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | - |
| Feb 5, 2025 | 20.01 | 20.23 | 20.01 | 20.23 | 20.23 | 2.03% | 200 |
| Feb 4, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.24% | 46 |
| Feb 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Jan 31, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Jan 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.00% | 49 |
| Jan 29, 2025 | 20.10 | 20.10 | 19.98 | 19.98 | 19.98 | -0.50% | 278 |
| Jan 28, 2025 | 19.87 | 20.08 | 19.87 | 20.08 | 20.08 | -2.00% | 550 |
| Jan 27, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Jan 24, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Jan 23, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.01% | 5 |
| Jan 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% | 454 |
| Jan 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Jan 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Jan 16, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 8,299 |
| Jan 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Jan 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 3.55% | 10 |
| Jan 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 10, 2025 | 20.71 | 20.71 | 20.00 | 20.00 | 20.00 | -12.30% | 10,630 |
| Jan 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | - |
| Jan 7, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | - |
| Jan 6, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | - |
| Jan 3, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | - |
| Jan 2, 2025 | 22.50 | 22.81 | 22.50 | 22.81 | 22.81 | -1.70% | 255 |
| Dec 31, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |