Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 22.42 | 0 | -2.13(-8.68%) | |||
| Jun 27, 2022 | 24.55 | 1,198 | -0.67(-2.66%) | |||
| Jun 23, 2022 | 25.22 | 0 | +0.12(+0.48%) | |||
| Jun 21, 2022 | 25.10 | 4,440 | -0.24(-0.96%) | |||
| Jun 16, 2022 | 25.34 | 0 | -0.36(-1.39%) | |||
| Jun 14, 2022 | 25.70 | 0 | +0.23(+0.90%) | |||
| Jun 13, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 12 | -1.91(-6.98%) |
| May 31, 2022 | 27.38 | 0 | -0.25(-0.90%) | |||
| May 27, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 100 | +1.25(+4.74%) |
| May 26, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 835 | +0.16(+0.63%) |
| May 25, 2022 | 26.29 | 26.29 | 26.10 | 26.21 | 2,300 | +0.05(+0.21%) |
| May 23, 2022 | 26.16 | 0 | -0.03(-0.11%) | |||
| May 19, 2022 | 26.19 | 0 | +1.99(+8.22%) | |||
| May 18, 2022 | 24.18 | 25.10 | 24.18 | 24.20 | 6,225 | +0.23(+0.96%) |
| May 12, 2022 | 23.97 | 8,279 | +1.28(+5.64%) | |||
| May 11, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 400 | -1.37(-5.69%) |
| May 10, 2022 | 24.28 | 24.28 | 24.06 | 24.06 | 150 | +0.00(+0.02%) |
| May 09, 2022 | 24.21 | 24.21 | 23.75 | 24.05 | 911 | +0.22(+0.91%) |
| May 06, 2022 | 23.84 | 24.06 | 23.84 | 23.84 | 531 | +0.84(+3.64%) |
| May 03, 2022 | 23.00 | 0 | +1.48(+6.88%) | |||
| May 02, 2022 | 21.60 | 21.60 | 21.45 | 21.52 | 5,050 | +0.06(+0.28%) |
| Apr 27, 2022 | 21.46 | 0 | -0.69(-3.12%) | |||
| Apr 26, 2022 | 22.15 | 22.65 | 22.15 | 22.15 | 22 | -1.29(-5.50%) |
| Apr 25, 2022 | 23.44 | 23.47 | 23.44 | 23.44 | 357 | -0.02(-0.09%) |
| Apr 22, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 503 | +0.00(+0.00%) |
| Apr 20, 2022 | 23.46 | 0 | +0.47(+2.04%) | |||
| Apr 19, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 25 | -0.26(-1.12%) |
| Apr 14, 2022 | 23.25 | 0 | +1.79(+8.34%) | |||
| Apr 07, 2022 | 21.46 | 1,703 | -0.10(-0.46%) | |||
| Apr 06, 2022 | 22.00 | 22.00 | 21.56 | 21.56 | 156 | -1.44(-6.26%) |
| Apr 05, 2022 | 23.24 | 23.24 | 23.00 | 23.00 | 600 | -0.55(-2.34%) |
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.
