Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	2.310	2.310	2.280	2.290	384,694	-0.04(-1.72%)
Jul 10, 2025	2.310	2.340	2.300	2.330	279,664	-0.01(-0.43%)
Jul 09, 2025	2.321	2.340	2.310	2.340	527,761	+0.06(+2.63%)
Jul 08, 2025	2.250	2.280	2.250	2.280	187,497	+0.10(+4.59%)
Jul 07, 2025	2.240	2.240	2.180	2.180	1,144,992	-0.01(-0.45%)
Jul 03, 2025	2.230	2.260	2.180	2.190	496,980	-0.09(-3.74%)
Jul 02, 2025	2.250	2.280	2.240	2.275	915,992	+0.03(+1.56%)
Jul 01, 2025	2.230	2.250	2.218	2.240	298,822	-0.05(-2.18%)
Jun 30, 2025	2.260	2.300	2.257	2.290	487,636	+0.01(+0.44%)
Jun 27, 2025	2.290	2.310	2.260	2.280	443,321	+0.03(+1.33%)
Jun 26, 2025	2.230	2.260	2.230	2.250	355,391	+0.01(+0.45%)
Jun 25, 2025	2.235	2.260	2.230	2.240	576,034	-0.02(-1.10%)
Jun 24, 2025	2.240	2.280	2.230	2.265	313,726	+0.19(+8.89%)
Jun 23, 2025	2.047	2.100	2.040	2.080	809,564	+0.00(+0.00%)
Jun 20, 2025	2.095	2.100	2.060	2.080	365,718	-0.02(-0.95%)
Jun 18, 2025	2.080	2.120	2.070	2.100	727,114	+0.00(+0.00%)
Jun 17, 2025	2.120	2.130	2.070	2.100	478,472	-0.04(-1.87%)
Jun 16, 2025	2.159	2.170	2.120	2.140	843,192	+0.02(+0.94%)
Jun 13, 2025	2.110	2.130	2.090	2.120	407,332	-0.05(-2.30%)
Jun 12, 2025	2.137	2.180	2.130	2.170	531,303	+0.04(+1.88%)
Jun 11, 2025	2.140	2.150	2.120	2.130	295,780	+0.02(+0.95%)
Jun 10, 2025	2.100	2.120	2.090	2.110	368,442	+0.02(+0.96%)
Jun 09, 2025	2.090	2.100	2.060	2.090	464,208	-0.01(-0.48%)
Jun 06, 2025	2.100	2.120	2.090	2.100	178,687	-0.03(-1.32%)
Jun 05, 2025	2.145	2.155	2.110	2.128	457,533	-0.04(-1.94%)
Jun 04, 2025	2.160	2.200	2.160	2.170	479,611	+0.00(+0.00%)
Jun 03, 2025	2.120	2.180	2.120	2.170	389,683	-0.02(-0.91%)
Jun 02, 2025	2.150	2.200	2.145	2.190	348,845	-0.03(-1.35%)
May 30, 2025	2.230	2.230	2.180	2.220	386,208	-0.04(-1.77%)
May 29, 2025	2.250	2.260	2.230	2.260	812,419	+0.08(+3.67%)
May 28, 2025	2.180	2.200	2.160	2.180	437,221	-0.01(-0.46%)
May 27, 2025	2.180	2.190	2.150	2.190	836,059	+0.15(+7.35%)
May 23, 2025	2.030	2.070	2.025	2.040	527,872	-0.04(-1.92%)
May 22, 2025	2.060	2.090	2.060	2.080	311,849	+0.01(+0.48%)
May 21, 2025	2.090	2.120	2.070	2.070	423,374	-0.02(-0.96%)
May 20, 2025	2.085	2.110	2.080	2.090	541,257	+0.02(+0.97%)
May 19, 2025	2.040	2.080	2.030	2.070	566,232	-0.04(-1.90%)
May 16, 2025	2.110	2.114	2.080	2.110	875,638	-0.02(-0.94%)
May 15, 2025	2.130	2.150	2.110	2.130	6,956,391	+0.02(+0.95%)
May 14, 2025	2.050	2.300	2.030	2.110	1,343,892	-0.39(-15.60%)
May 13, 2025	2.470	2.550	2.460	2.500	564,245	+0.04(+1.63%)
May 12, 2025	2.470	2.480	2.430	2.460	835,638	+0.02(+0.82%)
May 09, 2025	2.450	2.470	2.430	2.440	322,579	+0.01(+0.41%)
May 08, 2025	2.420	2.450	2.410	2.430	419,795	+0.04(+1.67%)
May 07, 2025	2.420	2.420	2.370	2.390	365,748	-0.03(-1.24%)
May 06, 2025	2.390	2.430	2.390	2.420	223,066	+0.02(+0.83%)
May 05, 2025	2.385	2.410	2.380	2.400	540,949	+0.01(+0.42%)
May 02, 2025	2.370	2.390	2.350	2.390	902,915	-0.05(-2.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Alstom S.A. (OP:ALSMY)

Historical Prices

Popular Pages