Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 42.55 | 42.55 | 42.55 | 0 | +2.15(+5.32%) | |
| May 22, 2020 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 40.95 | 40.95 | 40.40 | 40.40 | 130 | +1.65(+4.26%) |
| May 08, 2020 | 38.75 | 38.75 | 38.75 | 0 | +0.85(+2.24%) | |
| May 07, 2020 | 37.90 | 37.90 | 37.90 | 37.90 | 100 | -3.02(-7.39%) |
| May 05, 2020 | 40.92 | 40.92 | 40.92 | 0 | -0.08(-0.18%) | |
| May 04, 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 24 | +2.15(+5.53%) |
| May 01, 2020 | 38.85 | 38.85 | 38.85 | 38.85 | 100 | -2.40(-5.82%) |
| Apr 29, 2020 | 41.25 | 41.25 | 41.25 | 0 | -0.50(-1.20%) | |
| Apr 28, 2020 | 41.75 | 41.75 | 41.75 | 41.75 | 50 | -0.38(-0.90%) |
| Apr 20, 2020 | 42.13 | 42.13 | 42.13 | 0 | +2.95(+7.53%) | |
| Apr 16, 2020 | 39.18 | 39.18 | 39.18 | 0 | -1.56(-3.84%) | |
| Apr 15, 2020 | 40.74 | 40.74 | 40.74 | 40.74 | 400 | -4.96(-10.84%) |
| Apr 14, 2020 | 45.70 | 45.70 | 45.70 | 45.70 | 21 | +8.80(+23.85%) |
| Apr 09, 2020 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 36.90 | 36.90 | 36.90 | 0 | -4.30(-10.44%) | |
| Apr 02, 2020 | 41.20 | 41.20 | 41.20 | 41.20 | 15 | +0.11(+0.28%) |
| Apr 01, 2020 | 41.22 | 41.22 | 41.09 | 1,687 | -0.14(-0.33%) | |
| 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%) |
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.
