Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 15.45 | 0 | +0.96(+6.63%) | |||
| Mar 25, 2024 | 14.49 | 8,000 | +0.21(+1.47%) | |||
| Mar 22, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 100 | +0.88(+6.57%) |
| Mar 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 113 | -0.68(-4.83%) |
| Mar 19, 2024 | 14.08 | 9,400 | -0.36(-2.49%) | |||
| Mar 18, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 6,900 | +1.11(+8.33%) |
| Mar 15, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 2,000 | +0.23(+1.76%) |
| Mar 12, 2024 | 13.10 | 0 | +0.24(+1.87%) | |||
| Mar 11, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 20 | -0.36(-2.72%) |
| Mar 08, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 113 | +0.01(+0.08%) |
| Mar 07, 2024 | 13.11 | 13.21 | 13.11 | 13.21 | 7,845 | +0.16(+1.23%) |
| Mar 06, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 5,100 | +0.05(+0.38%) |
| Mar 05, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.12(-0.91%) |
| Mar 01, 2024 | 13.12 | 0 | -0.33(-2.42%) | |||
| Feb 28, 2024 | 13.45 | 0 | +0.22(+1.70%) | |||
| Feb 27, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 2,000 | +0.51(+4.01%) |
| Feb 26, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 2,000 | -0.01(-0.08%) |
| Feb 23, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 100 | +0.48(+3.92%) |
| Feb 13, 2024 | 12.24 | 0 | -0.31(-2.47%) | |||
| Feb 09, 2024 | 12.55 | 0 | +0.17(+1.34%) | |||
| Feb 08, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 102 | +0.09(+0.76%) |
| Feb 06, 2024 | 12.29 | 0 | -0.17(-1.36%) | |||
| Feb 05, 2024 | 12.46 | 12.60 | 12.46 | 12.46 | 145 | -0.68(-5.18%) |
| Feb 02, 2024 | 12.74 | 13.14 | 12.74 | 13.14 | 500 | +0.44(+3.46%) |
| Jan 31, 2024 | 12.70 | 871 | -0.26(-2.01%) | |||
| Jan 26, 2024 | 12.96 | 0 | +0.76(+6.23%) | |||
| Jan 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 2,343 | -0.07(-0.57%) |
| Jan 24, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 218 | -0.01(-0.08%) |
| Jan 22, 2024 | 12.28 | 0 | +0.33(+2.77%) | |||
| Jan 19, 2024 | 11.97 | 11.97 | 11.93 | 11.95 | 266 | -0.37(-3.01%) |
| Jan 17, 2024 | 12.32 | 0 | -0.06(-0.52%) | |||
| Jan 16, 2024 | 12.52 | 12.52 | 12.38 | 12.38 | 5,126 | -0.69(-5.24%) |
| Jan 12, 2024 | 12.88 | 13.07 | 12.88 | 13.07 | 7,400 | +0.21(+1.63%) |
| Jan 10, 2024 | 12.86 | 0 | +0.06(+0.44%) | |||
| Jan 09, 2024 | 12.99 | 12.99 | 12.80 | 12.80 | 1,055 | +0.28(+2.27%) |
| Jan 08, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 100 | +0.17(+1.40%) |
| Jan 05, 2024 | 12.26 | 12.35 | 12.20 | 12.35 | 5,052 | +0.06(+0.50%) |
| Jan 04, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 2 | +0.06(+0.46%) |
| Jan 03, 2024 | 12.00 | 12.23 | 11.71 | 12.23 | 371 | -1.16(-8.66%) |
| Jan 02, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 100 | -0.07(-0.56%) |
| Dec 29, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | +0.21(+1.55%) |
| Dec 28, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 1 | -0.10(-0.75%) |
| Dec 27, 2023 | 13.49 | 13.56 | 13.36 | 13.36 | 454 | +0.35(+2.69%) |
| Dec 26, 2023 | 13.50 | 13.50 | 13.01 | 13.01 | 75 | -0.29(-2.18%) |
| Dec 20, 2023 | 13.30 | 0 | +0.03(+0.25%) | |||
| Dec 15, 2023 | 13.27 | 0 | +0.71(+5.62%) | |||
| Dec 14, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 325 | +0.52(+4.32%) |
| Dec 12, 2023 | 12.04 | 0 | -0.28(-2.27%) | |||
| Dec 11, 2023 | 12.32 | 12.32 | 12.28 | 12.32 | 80 | -0.28(-2.22%) |
| Dec 07, 2023 | 12.60 | 0 | +0.25(+2.02%) | |||
| Dec 06, 2023 | 12.35 | 12.35 | 12.10 | 12.35 | 1,819 | +0.07(+0.57%) |
| Dec 05, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 1 | -0.30(-2.38%) |
| Dec 04, 2023 | 12.50 | 12.58 | 12.46 | 12.58 | 443 | +0.03(+0.24%) |
| Nov 29, 2023 | 12.55 | 0 | -0.57(-4.34%) | |||
| Nov 28, 2023 | 12.64 | 13.42 | 12.64 | 13.12 | 116,560 | -0.71(-5.13%) |
| Nov 24, 2023 | 13.83 | 0 | -0.02(-0.14%) | |||
| Nov 22, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 1,115 | +0.37(+2.74%) |
| Nov 21, 2023 | 14.00 | 14.00 | 13.48 | 13.48 | 6 | -0.19(-1.39%) |
| Nov 17, 2023 | 13.67 | 0 | +0.37(+2.78%) | |||
| Nov 15, 2023 | 13.30 | 0 | -1.07(-7.45%) | |||
| Nov 10, 2023 | 14.37 | 0 | -0.38(-2.58%) | |||
| Nov 08, 2023 | 14.75 | 0 | -0.05(-0.34%) | |||
| Nov 07, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 220 | -0.66(-4.27%) |
| Nov 06, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 8 | +0.36(+2.38%) |
| Nov 03, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 10,200 | +0.90(+6.34%) |
| Nov 02, 2023 | 14.52 | 14.52 | 14.20 | 14.20 | 291 | +0.38(+2.73%) |
| Nov 01, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 7 | +0.37(+2.77%) |
| Oct 31, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 125 | +1.25(+10.26%) |
| Oct 26, 2023 | 12.20 | 0 | -0.85(-6.53%) | |||
| Oct 24, 2023 | 13.05 | 0 | +0.33(+2.59%) | |||
| Oct 20, 2023 | 12.72 | 0 | -0.44(-3.33%) | |||
| Oct 19, 2023 | 13.23 | 13.23 | 13.16 | 13.16 | 2,224 | -0.51(-3.74%) |
| Oct 16, 2023 | 13.67 | 0 | -0.07(-0.51%) | |||
| Oct 13, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.24(-1.75%) |
| Oct 12, 2023 | 14.38 | 14.38 | 13.98 | 13.98 | 280 | -0.34(-2.34%) |
| Oct 11, 2023 | 14.32 | 14.45 | 14.32 | 14.32 | 340 | -0.16(-1.14%) |
| Oct 10, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 27 | +0.38(+2.73%) |
| Oct 09, 2023 | 13.90 | 14.10 | 13.90 | 14.10 | 2,570 | -0.15(-1.05%) |
| Oct 06, 2023 | 13.65 | 14.25 | 13.33 | 14.25 | 10,200 | -0.09(-0.63%) |
| Oct 05, 2023 | 14.90 | 15.18 | 13.80 | 14.34 | 1,656 | -4.66(-24.53%) |
| Oct 04, 2023 | 22.39 | 22.39 | 18.76 | 19.00 | 3,115 | -3.55(-15.74%) |
| Oct 03, 2023 | 22.38 | 22.55 | 22.38 | 22.55 | 115 | -1.57(-6.51%) |
| Sep 27, 2023 | 24.12 | 0 | -0.34(-1.37%) | |||
| Sep 21, 2023 | 24.46 | 0 | -0.44(-1.78%) | |||
| Sep 13, 2023 | 24.90 | 0 | -2.05(-7.61%) | |||
| Sep 11, 2023 | 26.95 | 0 | +1.50(+5.89%) | |||
| Sep 08, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 100 | -0.75(-2.86%) |
| Sep 07, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 50 | -0.79(-2.93%) |
| Aug 30, 2023 | 26.99 | 0 | +0.07(+0.26%) | |||
| Aug 23, 2023 | 26.92 | 0 | +0.59(+2.24%) | |||
| Aug 21, 2023 | 26.33 | 0 | +0.15(+0.57%) | |||
| Aug 18, 2023 | 27.00 | 27.00 | 26.18 | 26.18 | 407 | -1.58(-5.69%) |
| Aug 16, 2023 | 27.76 | 0 | +0.34(+1.25%) | |||
| Aug 14, 2023 | 27.42 | 0 | -2.36(-7.93%) | |||
| Aug 10, 2023 | 29.78 | 0 | -1.37(-4.40%) | |||
| Jul 31, 2023 | 31.15 | 0 | -0.15(-0.48%) | |||
| Jul 28, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 100 | +0.33(+1.07%) |
| Jul 17, 2023 | 30.97 | 0 | +2.22(+7.72%) | |||
| Jul 11, 2023 | 28.75 | 0 | +0.20(+0.70%) | |||
| Jul 10, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 3 | +1.55(+5.74%) |
| Jul 06, 2023 | 27.00 | 0 | -1.95(-6.74%) | |||
| Jul 05, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 2 | -0.01(-0.03%) |
| Jun 22, 2023 | 28.96 | 0 | +0.82(+2.91%) | |||
| Jun 20, 2023 | 28.14 | 0 | -1.30(-4.42%) | |||
| Jun 13, 2023 | 29.44 | 0 | -1.21(-3.95%) | |||
| Jun 12, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 842 | +2.46(+8.73%) |
| Jun 06, 2023 | 28.19 | 0 | -0.32(-1.12%) | |||
| Jun 02, 2023 | 28.51 | 0 | +1.37(+5.05%) | |||
| May 31, 2023 | 27.14 | 0 | -3.05(-10.11%) | |||
| May 22, 2023 | 30.19 | 0 | +4.59(+17.93%) | |||
| May 01, 2023 | 25.60 | 2,527 | +1.08(+4.40%) | |||
| Apr 27, 2023 | 24.52 | 0 | +0.52(+2.17%) | |||
| Apr 20, 2023 | 24.00 | 0 | +0.21(+0.88%) | |||
| Apr 19, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 20 | -1.91(-7.43%) |
| Apr 13, 2023 | 25.70 | 0 | -0.57(-2.15%) | |||
| Apr 12, 2023 | 26.09 | 26.27 | 26.09 | 26.27 | 12 | +0.42(+1.63%) |
| Apr 11, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 20 | +0.70(+2.76%) |
| Apr 05, 2023 | 25.15 | 0 | -2.22(-8.11%) |
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.
