Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2020 | 41.22 | 41.22 | 41.22 | 0 | -0.78(-1.85%) | |
| Mar 25, 2020 | 42.00 | 42.00 | 42.00 | 0 | +2.14(+5.37%) | |
| Mar 24, 2020 | 38.00 | 39.86 | 38.00 | 39.86 | 15,537 | +3.96(+11.03%) |
| Mar 23, 2020 | 34.41 | 36.73 | 34.41 | 35.90 | 497 | +2.73(+8.23%) |
| Mar 18, 2020 | 33.17 | 33.17 | 33.17 | 0 | -5.98(-15.28%) | |
| Mar 17, 2020 | 39.15 | 39.15 | 39.15 | 39.15 | 1,714 | -2.88(-6.85%) |
| Mar 16, 2020 | 39.13 | 42.03 | 35.35 | 42.03 | 125 | -8.00(-15.99%) |
| Mar 12, 2020 | 50.03 | 50.03 | 50.03 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 50.03 | 50.03 | 50.03 | 0 | -1.35(-2.63%) | |
| Mar 05, 2020 | 51.38 | 51.38 | 51.38 | 0 | +0.01(+0.02%) | |
| Mar 04, 2020 | 51.37 | 51.37 | 51.37 | 51.37 | 248 | +1.26(+2.52%) |
| Mar 02, 2020 | 50.11 | 50.11 | 50.11 | 0 | +1.01(+2.06%) | |
| Feb 28, 2020 | 47.90 | 49.10 | 47.90 | 49.10 | 700 | -0.72(-1.45%) |
| Feb 26, 2020 | 49.82 | 49.82 | 49.82 | 0 | +0.38(+0.76%) | |
| Feb 25, 2020 | 49.45 | 49.45 | 49.45 | 49.45 | 97 | -0.05(-0.11%) |
| Feb 24, 2020 | 49.76 | 49.76 | 49.40 | 49.50 | 45 | -1.67(-3.26%) |
| Feb 21, 2020 | 51.17 | 51.17 | 51.17 | 51.17 | 100 | +0.61(+1.21%) |
| Feb 20, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 100 | -1.14(-2.21%) |
| Feb 19, 2020 | 52.07 | 52.07 | 51.70 | 51.70 | 191 | -1.24(-2.34%) |
| Feb 18, 2020 | 51.91 | 53.06 | 51.90 | 52.94 | 1,110 | +0.69(+1.32%) |
| Feb 06, 2020 | 52.25 | 52.25 | 52.25 | 0 | -0.34(-0.65%) | |
| Feb 05, 2020 | 52.59 | 52.59 | 52.59 | 52.59 | 4 | +0.21(+0.40%) |
| Feb 04, 2020 | 52.11 | 52.38 | 51.96 | 52.38 | 448 | -0.47(-0.89%) |
| Jan 29, 2020 | 52.85 | 52.85 | 52.85 | 0 | +1.58(+3.08%) | |
| Jan 28, 2020 | 51.02 | 51.27 | 51.02 | 51.27 | 11 | -0.04(-0.08%) |
| Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 100 | -0.44(-0.85%) |
| Jan 23, 2020 | 51.75 | 51.75 | 51.75 | 0 | +0.54(+1.05%) | |
| Jan 22, 2020 | 51.21 | 51.21 | 51.21 | 51.21 | 5 | +0.56(+1.11%) |
| Jan 21, 2020 | 50.26 | 50.65 | 49.89 | 50.65 | 495 | +0.23(+0.47%) |
| Jan 17, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 600 | +1.16(+2.36%) |
| Jan 15, 2020 | 49.26 | 49.26 | 49.26 | 0 | +0.10(+0.19%) | |
| Jan 14, 2020 | 49.16 | 49.16 | 49.16 | 49.16 | 1 | +1.05(+2.18%) |
| Jan 08, 2020 | 48.11 | 48.11 | 48.11 | 0 | +0.91(+1.93%) | |
| Jan 06, 2020 | 47.20 | 47.20 | 47.20 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 47.20 | 47.20 | 47.20 | 0 | +0.00(+0.00%) | |
| Dec 31, 2019 | 47.52 | 47.52 | 47.05 | 47.20 | 200 | +0.63(+1.35%) |
| Dec 18, 2019 | 46.57 | 46.57 | 46.57 | 0 | +0.07(+0.15%) | |
| Dec 12, 2019 | 46.50 | 46.50 | 46.50 | 0 | +1.73(+3.86%) | |
| Dec 09, 2019 | 44.77 | 44.77 | 44.77 | 0 | -0.60(-1.33%) | |
| Dec 05, 2019 | 45.38 | 45.38 | 45.38 | 0 | +1.05(+2.38%) | |
| Dec 04, 2019 | 44.32 | 44.32 | 44.32 | 44.32 | 100 | +0.81(+1.86%) |
| Dec 02, 2019 | 43.51 | 43.51 | 43.51 | 0 | -0.11(-0.25%) | |
| Nov 20, 2019 | 43.62 | 43.62 | 43.62 | 0 | +0.49(+1.14%) | |
| Nov 18, 2019 | 43.13 | 43.13 | 43.13 | 0 | +1.13(+2.69%) | |
| Nov 15, 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +0.81(+1.97%) |
| Nov 14, 2019 | 41.19 | 41.19 | 41.19 | 41.19 | 12 | -1.72(-4.01%) |
| Nov 11, 2019 | 42.91 | 42.91 | 42.91 | 0 | +0.91(+2.17%) | |
| Nov 07, 2019 | 42.00 | 42.00 | 42.00 | 0 | -0.74(-1.73%) | |
| Nov 05, 2019 | 42.74 | 42.74 | 42.74 | 0 | -0.86(-1.97%) | |
| Nov 01, 2019 | 43.60 | 43.60 | 43.60 | 0 | +1.92(+4.59%) | |
| Oct 22, 2019 | 41.68 | 41.68 | 41.68 | 0 | +0.60(+1.47%) | |
| Oct 09, 2019 | 41.08 | 41.08 | 41.08 | 0 | +0.41(+1.01%) | |
| Oct 08, 2019 | 40.67 | 40.67 | 40.67 | 40.67 | 24 | -0.33(-0.80%) |
| Oct 07, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.34(+0.84%) |
| Oct 01, 2019 | 40.66 | 40.66 | 40.66 | 0 | -0.16(-0.39%) | |
| Sep 30, 2019 | 40.82 | 40.82 | 40.82 | 40.82 | 5 | +0.52(+1.29%) |
| Sep 26, 2019 | 40.30 | 40.30 | 40.30 | 0 | -1.94(-4.59%) | |
| Sep 19, 2019 | 42.24 | 42.24 | 42.24 | 0 | +0.24(+0.57%) | |
| Sep 16, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.75(+1.82%) | |
| Sep 12, 2019 | 41.25 | 41.25 | 41.25 | 0 | -1.27(-2.99%) | |
| Sep 11, 2019 | 42.89 | 42.89 | 42.52 | 42.52 | 360 | +0.25(+0.59%) |
| Sep 10, 2019 | 42.27 | 42.27 | 42.27 | 42.27 | 400 | -0.74(-1.72%) |
| Sep 09, 2019 | 43.01 | 43.01 | 43.01 | 43.01 | 50 | -0.60(-1.38%) |
| Sep 06, 2019 | 44.00 | 44.00 | 43.61 | 43.61 | 5,200 | +2.21(+5.34%) |
| Aug 28, 2019 | 41.40 | 41.40 | 41.40 | 0 | -1.41(-3.29%) | |
| Aug 23, 2019 | 42.81 | 42.81 | 42.81 | 0 | +0.10(+0.23%) | |
| Aug 20, 2019 | 42.71 | 42.71 | 42.71 | 0 | -0.13(-0.30%) | |
| Aug 16, 2019 | 42.84 | 42.84 | 42.84 | 0 | +1.15(+2.76%) | |
| Aug 15, 2019 | 41.69 | 41.69 | 41.69 | 41.69 | 3 | +0.24(+0.58%) |
| Aug 14, 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 100 | -0.90(-2.13%) |
| Aug 12, 2019 | 42.35 | 42.35 | 42.35 | 0 | -0.05(-0.12%) | |
| Aug 09, 2019 | 42.40 | 42.40 | 42.40 | 1,185 | +0.00(+0.00%) | |
| Aug 05, 2019 | 42.40 | 42.40 | 42.40 | 0 | -0.95(-2.19%) | |
| Aug 02, 2019 | 43.05 | 43.35 | 43.05 | 43.35 | 100 | +0.35(+0.81%) |
| Aug 01, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 200 | -0.59(-1.35%) |
| Jul 29, 2019 | 43.59 | 43.59 | 43.59 | 0 | +0.22(+0.51%) | |
| Jul 26, 2019 | 43.92 | 43.92 | 43.37 | 43.37 | 400 | +0.45(+1.05%) |
| Jul 25, 2019 | 42.92 | 42.92 | 42.92 | 42.92 | 200 | +0.98(+2.34%) |
| Jul 24, 2019 | 41.86 | 41.94 | 41.86 | 41.94 | 73 | +0.41(+0.98%) |
| Jul 23, 2019 | 41.53 | 41.53 | 41.53 | 41.53 | 5 | -0.43(-1.02%) |
| Jul 22, 2019 | 41.89 | 42.10 | 41.87 | 41.96 | 340 | -0.26(-0.62%) |
| Jul 17, 2019 | 42.22 | 42.22 | 42.22 | 0 | -0.20(-0.48%) | |
| Jul 16, 2019 | 42.21 | 42.51 | 42.21 | 42.42 | 290 | +0.03(+0.08%) |
| Jul 15, 2019 | 42.39 | 42.39 | 42.23 | 42.39 | 2,263 | -5.49(-11.47%) |
| Jul 12, 2019 | 47.59 | 47.88 | 47.58 | 47.88 | 700 | +0.16(+0.34%) |
| Jul 11, 2019 | 47.29 | 47.72 | 47.28 | 47.72 | 1,263 | +0.90(+1.92%) |
| Jul 10, 2019 | 46.56 | 46.82 | 46.56 | 46.82 | 662 | -0.14(-0.30%) |
| Jul 09, 2019 | 46.65 | 46.96 | 46.65 | 46.96 | 3,653 | +0.15(+0.32%) |
| Jul 08, 2019 | 46.81 | 46.81 | 46.81 | 46.81 | 50 | -0.40(-0.85%) |
| Jul 02, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.48(-1.01%) | |
| Jun 26, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.31(-0.65%) | |
| Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 0 | +1.41(+3.03%) | |
| Jun 14, 2019 | 46.59 | 46.59 | 46.59 | 0 | -0.02(-0.05%) | |
| Jun 06, 2019 | 46.61 | 46.61 | 46.61 | 0 | +1.53(+3.39%) | |
| May 28, 2019 | 45.08 | 45.08 | 45.08 | 0 | +1.66(+3.83%) | |
| May 20, 2019 | 43.42 | 43.42 | 43.42 | 0 | -0.37(-0.84%) | |
| May 17, 2019 | 43.79 | 43.79 | 43.79 | 43.79 | 100 | +0.18(+0.41%) |
| May 16, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 2 | +0.74(+1.73%) |
| May 14, 2019 | 42.87 | 42.87 | 42.87 | 0 | -0.12(-0.28%) | |
| May 13, 2019 | 42.99 | 42.99 | 42.99 | 42.99 | 25 | -2.55(-5.60%) |
| Apr 18, 2019 | 45.54 | 45.54 | 45.54 | 0 | -0.33(-0.72%) | |
| Apr 16, 2019 | 45.87 | 45.87 | 45.87 | 0 | -0.22(-0.48%) | |
| Apr 15, 2019 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 46.09 | 46.09 | 46.09 | 46.09 | 100 | +0.95(+2.10%) |
| Apr 10, 2019 | 45.14 | 45.14 | 45.14 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 45.14 | 45.14 | 45.14 | 0 | -0.08(-0.18%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
