Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 24.29 | 24.29 | 23.77 | 23.77 | 9,009 | -0.24(-0.99%) |
| Mar 30, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 95 | +1.95(+8.84%) |
| Mar 28, 2022 | 22.06 | 0 | -2.73(-11.01%) | |||
| Mar 23, 2022 | 24.79 | 1,010 | +0.91(+3.81%) | |||
| Mar 22, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 50 | +0.66(+2.86%) |
| Mar 17, 2022 | 23.21 | 0 | +0.14(+0.58%) | |||
| Mar 16, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 8 | +1.30(+5.97%) |
| Mar 15, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 15 | -0.17(-0.77%) |
| Mar 14, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 50 | +0.35(+1.62%) |
| Mar 10, 2022 | 21.60 | 0 | -1.05(-4.64%) | |||
| Mar 09, 2022 | 22.86 | 22.86 | 22.65 | 22.65 | 1,812 | +1.30(+6.09%) |
| Mar 08, 2022 | 21.54 | 21.54 | 21.35 | 21.35 | 122 | +1.20(+5.96%) |
| Mar 07, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20 | -1.48(-6.84%) |
| Mar 04, 2022 | 21.63 | 21.74 | 21.63 | 21.63 | 310 | -1.37(-5.96%) |
| Mar 02, 2022 | 23.00 | 0 | -3.96(-14.69%) | |||
| Feb 25, 2022 | 26.96 | 0 | +3.07(+12.85%) | |||
| Feb 24, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 10 | -4.62(-16.20%) |
| Feb 22, 2022 | 28.51 | 4,250 | -1.45(-4.84%) | |||
| Feb 16, 2022 | 29.96 | 0 | +0.36(+1.22%) | |||
| Feb 15, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 40 | +0.53(+1.82%) |
| Feb 14, 2022 | 29.07 | 29.84 | 29.07 | 29.07 | 110 | -1.03(-3.42%) |
| Feb 11, 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 2,500 | -0.08(-0.27%) |
| Feb 09, 2022 | 30.18 | 0 | +0.23(+0.77%) | |||
| Feb 07, 2022 | 29.95 | 0 | -3.51(-10.49%) | |||
| Feb 02, 2022 | 33.20 | 33.46 | 32.64 | 33.46 | 2,520 | +1.81(+5.72%) |
| Feb 01, 2022 | 33.23 | 33.23 | 31.65 | 31.65 | 1,675 | -0.62(-1.91%) |
| Jan 28, 2022 | 32.27 | 0 | -4.13(-11.36%) | |||
| Jan 26, 2022 | 36.40 | 0 | -1.73(-4.54%) | |||
| Jan 20, 2022 | 38.13 | 0 | +0.12(+0.32%) | |||
| Jan 18, 2022 | 38.01 | 0 | -1.18(-3.01%) | |||
| Jan 12, 2022 | 39.19 | 0 | +0.27(+0.68%) | |||
| Jan 11, 2022 | 37.69 | 38.92 | 37.69 | 38.92 | 408 | +2.30(+6.28%) |
| Jan 07, 2022 | 36.62 | 36.62 | 36.62 | 0 | +0.33(+0.90%) |
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.
