Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 05, 2022 | 36.30 | 36.30 | 36.30 | 0 | +1.75(+5.07%) | |
| Dec 31, 2021 | 34.55 | 34.55 | 34.55 | 0 | -0.34(-0.98%) | |
| Dec 29, 2021 | 34.89 | 34.89 | 34.89 | 0 | -0.96(-2.67%) | |
| Dec 27, 2021 | 35.85 | 35.85 | 35.85 | 0 | +1.79(+5.25%) | |
| Dec 23, 2021 | 33.98 | 34.06 | 33.98 | 34.06 | 110 | +0.54(+1.61%) |
| Dec 22, 2021 | 34.00 | 34.09 | 33.52 | 33.52 | 2,619 | -0.48(-1.40%) |
| Dec 21, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 2,710 | +1.31(+4.01%) |
| Dec 20, 2021 | 32.69 | 32.69 | 32.69 | 32.69 | 1,775 | +0.00(+0.02%) |
| Dec 17, 2021 | 32.69 | 32.69 | 32.69 | 32.69 | 110 | -0.91(-2.72%) |
| Dec 16, 2021 | 33.63 | 33.63 | 33.60 | 33.60 | 610 | +0.48(+1.45%) |
| Dec 15, 2021 | 33.12 | 33.12 | 33.12 | 33.12 | 160 | +0.02(+0.06%) |
| Dec 14, 2021 | 34.80 | 34.80 | 33.10 | 33.10 | 33 | -0.52(-1.54%) |
| Dec 13, 2021 | 33.62 | 33.62 | 33.62 | 33.62 | 50 | -1.63(-4.63%) |
| Dec 10, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 2,240 | +0.04(+0.12%) |
| Dec 06, 2021 | 35.21 | 35.21 | 35.21 | 0 | +0.17(+0.49%) | |
| Dec 02, 2021 | 35.04 | 35.04 | 35.04 | 0 | -0.89(-2.48%) | |
| Nov 30, 2021 | 35.93 | 35.93 | 35.93 | 0 | -0.92(-2.50%) | |
| Nov 26, 2021 | 36.85 | 36.85 | 36.85 | 0 | -0.92(-2.42%) | |
| Nov 24, 2021 | 37.95 | 37.95 | 37.77 | 37.77 | 1,005 | -0.41(-1.08%) |
| Nov 23, 2021 | 38.47 | 38.47 | 38.18 | 38.18 | 505 | +0.79(+2.11%) |
| Nov 22, 2021 | 37.70 | 37.70 | 37.39 | 37.39 | 1,533 | -0.61(-1.61%) |
| Nov 17, 2021 | 38.00 | 38.00 | 38.00 | 0 | +0.80(+2.15%) | |
| Nov 15, 2021 | 37.20 | 37.20 | 37.20 | 0 | -0.07(-0.19%) | |
| Nov 12, 2021 | 37.27 | 37.27 | 37.27 | 37.27 | 100 | -0.89(-2.33%) |
| Nov 11, 2021 | 39.31 | 39.31 | 38.16 | 38.16 | 1,265 | +0.84(+2.25%) |
| Nov 08, 2021 | 37.32 | 37.32 | 37.32 | 860 | +1.52(+4.25%) | |
| Nov 04, 2021 | 35.80 | 35.80 | 35.80 | 0 | +0.04(+0.11%) | |
| Nov 03, 2021 | 35.76 | 35.76 | 35.76 | 35.76 | 140 | -0.08(-0.21%) |
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.
