Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
