Alstom S.A. (OP: ALSMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.570	1.570	1.530	1.562	362,961	-0.04(-2.38%)
Apr 29, 2024	1.590	1.610	1.590	1.600	361,680	+0.01(+0.63%)
Apr 26, 2024	1.600	1.600	1.570	1.590	2,704,371	+0.01(+0.70%)
Apr 25, 2024	1.560	1.590	1.560	1.579	3,060,219	-0.02(-1.31%)
Apr 24, 2024	1.580	1.600	1.560	1.600	470,893	-0.03(-1.84%)
Apr 23, 2024	1.640	1.650	1.590	1.630	430,906	+0.02(+1.24%)
Apr 22, 2024	1.613	1.639	1.580	1.610	463,770	+0.02(+1.26%)
Apr 19, 2024	1.550	1.600	1.550	1.590	492,158	+0.02(+1.27%)
Apr 18, 2024	1.530	1.590	1.530	1.570	405,267	+0.06(+3.97%)
Apr 17, 2024	1.480	1.510	1.465	1.510	652,075	+0.05(+3.42%)
Apr 16, 2024	1.420	1.460	1.420	1.460	898,989	-0.05(-3.31%)
Apr 15, 2024	1.520	1.530	1.480	1.510	2,198,139	+0.01(+0.67%)
Apr 12, 2024	1.500	1.510	1.480	1.500	568,507	-0.08(-5.06%)
Apr 11, 2024	1.560	1.580	1.540	1.580	715,490	+0.03(+1.94%)
Apr 10, 2024	1.560	1.570	1.540	1.550	380,801	-0.03(-1.90%)
Apr 09, 2024	1.610	1.610	1.560	1.580	986,704	+0.11(+7.67%)
Apr 08, 2024	1.460	1.480	1.450	1.468	544,171	+0.01(+0.51%)
Apr 05, 2024	1.430	1.470	1.420	1.460	629,127	+0.00(+0.00%)
Apr 04, 2024	1.480	1.500	1.450	1.460	407,570	-0.02(-1.35%)
Apr 03, 2024	1.480	1.500	1.470	1.480	209,703	+0.00(+0.00%)
Apr 02, 2024	1.470	1.480	1.450	1.480	245,284	+0.02(+1.37%)
Apr 01, 2024	1.530	1.530	1.460	1.460	537,560	-0.03(-2.01%)
Mar 28, 2024	1.480	1.490	1.460	1.490	419,997	+0.05(+3.47%)
Mar 27, 2024	1.430	1.450	1.410	1.440	1,357,178	+0.01(+0.70%)
Mar 26, 2024	1.410	1.430	1.400	1.430	618,773	+0.03(+2.14%)
Mar 25, 2024	1.400	1.410	1.370	1.400	1,209,691	+0.01(+0.72%)
Mar 22, 2024	1.370	1.390	1.350	1.390	577,323	+0.00(+0.00%)
Mar 21, 2024	1.380	1.410	1.380	1.390	1,097,427	+0.01(+0.72%)
Mar 20, 2024	1.340	1.380	1.330	1.380	785,636	+0.01(+0.63%)
Mar 19, 2024	1.360	1.371	1.340	1.371	1,720,693	-0.02(-1.34%)
Mar 18, 2024	1.410	1.420	1.370	1.390	1,663,518	+0.10(+7.75%)
Mar 15, 2024	1.282	1.300	1.270	1.290	298,288	+0.04(+3.20%)
Mar 14, 2024	1.280	1.285	1.250	1.250	2,296,946	-0.01(-0.79%)
Mar 13, 2024	1.225	1.260	1.210	1.260	301,811	-0.01(-0.79%)
Mar 12, 2024	1.260	1.290	1.260	1.270	483,340	+0.04(+3.25%)
Mar 11, 2024	1.230	1.250	1.210	1.230	338,068	-0.04(-3.15%)
Mar 08, 2024	1.270	1.290	1.260	1.270	683,533	-0.02(-1.55%)
Mar 07, 2024	1.250	1.290	1.250	1.290	405,617	+0.04(+3.20%)
Mar 06, 2024	1.260	1.260	1.240	1.250	617,163	+0.02(+1.63%)
Mar 05, 2024	1.210	1.240	1.200	1.230	579,596	-0.04(-3.15%)
Mar 04, 2024	1.270	1.280	1.250	1.270	441,120	-0.01(-0.78%)
Mar 01, 2024	1.270	1.280	1.255	1.280	334,466	-0.01(-0.78%)
Feb 29, 2024	1.290	1.310	1.280	1.290	563,286	+0.01(+0.78%)
Feb 28, 2024	1.280	1.300	1.280	1.280	596,563	+0.01(+0.79%)
Feb 27, 2024	1.260	1.290	1.260	1.270	767,938	+0.06(+5.39%)
Feb 26, 2024	1.210	1.228	1.200	1.205	559,137	-0.03(-2.82%)
Feb 23, 2024	1.240	1.247	1.220	1.240	612,403	+0.00(+0.00%)
Feb 22, 2024	1.250	1.260	1.230	1.240	484,299	-0.02(-1.59%)
Feb 21, 2024	1.235	1.260	1.230	1.260	499,973	+0.06(+5.00%)
Feb 20, 2024	1.180	1.210	1.170	1.200	790,714	-0.01(-0.83%)
Feb 16, 2024	1.210	1.240	1.210	1.210	473,375	+0.01(+0.83%)
Feb 15, 2024	1.200	1.220	1.190	1.200	643,497	+0.01(+0.84%)
Feb 14, 2024	1.170	1.200	1.170	1.190	843,390	+0.03(+2.59%)
Feb 13, 2024	1.150	1.190	1.150	1.160	1,789,161	-0.04(-3.33%)
Feb 12, 2024	1.200	1.210	1.190	1.200	595,380	-0.03(-2.44%)
Feb 09, 2024	1.230	1.240	1.200	1.230	642,333	+0.01(+0.82%)
Feb 08, 2024	1.210	1.230	1.200	1.220	799,977	+0.03(+2.43%)
Feb 07, 2024	1.220	1.220	1.180	1.191	1,350,162	-0.02(-1.57%)
Feb 06, 2024	1.180	1.210	1.180	1.210	1,549,762	+0.01(+0.83%)
Feb 05, 2024	1.210	1.220	1.180	1.200	1,610,817	-0.07(-5.51%)
Feb 02, 2024	1.260	1.270	1.240	1.270	794,720	+0.02(+1.60%)
Feb 01, 2024	1.250	1.250	1.230	1.250	407,504	+0.03(+2.46%)
Jan 31, 2024	1.230	1.240	1.220	1.220	362,279	-0.01(-0.81%)
Jan 30, 2024	1.220	1.232	1.210	1.230	400,871	+0.00(+0.00%)
Jan 29, 2024	1.210	1.230	1.190	1.230	807,531	+0.00(+0.00%)
Jan 26, 2024	1.230	1.250	1.210	1.230	1,065,247	+0.04(+3.36%)
Jan 25, 2024	1.190	1.200	1.170	1.190	803,396	+0.03(+2.59%)
Jan 24, 2024	1.180	1.190	1.160	1.160	344,049	-0.09(-7.20%)
Jan 23, 2024	1.260	1.270	1.240	1.250	1,620,789	+0.04(+3.31%)
Jan 22, 2024	1.180	1.220	1.180	1.210	1,254,305	+0.03(+2.54%)
Jan 19, 2024	1.150	1.180	1.133	1.180	826,080	-0.01(-0.84%)
Jan 18, 2024	1.200	1.200	1.170	1.190	1,259,049	+0.01(+0.85%)
Jan 17, 2024	1.180	1.200	1.175	1.180	803,249	-0.03(-2.48%)
Jan 16, 2024	1.200	1.210	1.180	1.210	1,179,141	-0.05(-3.97%)
Jan 12, 2024	1.252	1.260	1.230	1.260	933,162	-0.01(-0.79%)
Jan 11, 2024	1.250	1.270	1.240	1.270	2,914,190	+0.03(+2.63%)
Jan 10, 2024	1.250	1.250	1.220	1.238	1,110,256	-0.02(-1.79%)
Jan 09, 2024	1.230	1.270	1.230	1.260	1,852,615	+0.05(+4.13%)
Jan 08, 2024	1.170	1.210	1.170	1.210	1,533,039	+0.03(+2.54%)
Jan 05, 2024	1.170	1.200	1.160	1.180	690,649	-0.02(-1.67%)
Jan 04, 2024	1.190	1.200	1.180	1.200	1,104,867	+0.03(+2.56%)
Jan 03, 2024	1.150	1.170	1.120	1.170	986,044	-0.12(-9.30%)
Jan 02, 2024	1.290	1.290	1.270	1.290	784,760	+0.00(+0.00%)
Dec 29, 2023	1.300	1.320	1.290	1.290	507,549	-0.01(-0.77%)
Dec 28, 2023	1.290	1.320	1.290	1.300	1,810,559	-0.01(-0.76%)
Dec 27, 2023	1.290	1.310	1.290	1.310	668,971	+0.02(+1.55%)
Dec 26, 2023	1.290	1.290	1.270	1.290	304,865	+0.00(+0.00%)
Dec 22, 2023	1.270	1.290	1.270	1.290	498,994	-0.01(-0.77%)
Dec 21, 2023	1.300	1.300	1.270	1.300	566,261	+0.02(+1.56%)
Dec 20, 2023	1.280	1.300	1.270	1.280	396,261	-0.02(-1.46%)
Dec 19, 2023	1.290	1.300	1.280	1.299	543,404	+0.03(+2.28%)
Dec 18, 2023	1.270	1.280	1.240	1.270	851,720	+0.01(+0.79%)
Dec 15, 2023	1.235	1.270	1.235	1.260	618,951	+0.04(+3.28%)
Dec 14, 2023	1.210	1.240	1.210	1.220	922,329	+0.09(+7.96%)
Dec 13, 2023	1.130	1.130	1.100	1.130	727,200	-0.01(-1.09%)
Dec 12, 2023	1.160	1.160	1.140	1.143	630,364	-0.04(-3.18%)
Dec 11, 2023	1.180	1.190	1.170	1.180	3,272,507	-0.04(-3.28%)
Dec 08, 2023	1.210	1.230	1.200	1.220	774,736	+0.00(+0.41%)
Dec 07, 2023	1.210	1.230	1.190	1.215	3,115,739	+0.02(+1.25%)
Dec 06, 2023	1.180	1.220	1.175	1.200	699,567	+0.03(+2.56%)
Dec 05, 2023	1.170	1.180	1.143	1.170	1,037,233	-0.05(-4.10%)
Dec 04, 2023	1.210	1.220	1.180	1.220	1,659,612	-0.02(-1.61%)
Dec 01, 2023	1.210	1.250	1.196	1.240	566,744	+0.04(+3.77%)
Nov 30, 2023	1.190	1.200	1.180	1.195	1,312,978	-0.03(-2.85%)
Nov 29, 2023	1.230	1.240	1.210	1.230	2,489,014	-0.05(-3.91%)
Nov 28, 2023	1.250	1.290	1.250	1.280	4,325,252	-0.02(-1.92%)
Nov 27, 2023	1.300	1.310	1.280	1.305	1,512,237	+0.00(+0.00%)
Nov 24, 2023	1.290	1.310	1.290	1.305	785,161	-0.01(-0.38%)
Nov 22, 2023	1.320	1.320	1.298	1.310	1,481,880	-0.01(-0.76%)
Nov 21, 2023	1.320	1.330	1.300	1.320	1,755,088	+0.00(+0.00%)
Nov 20, 2023	1.310	1.350	1.300	1.320	7,655,804	+0.01(+0.76%)
Nov 17, 2023	1.290	1.310	1.270	1.310	1,061,451	-0.02(-1.50%)
Nov 16, 2023	1.335	1.350	1.300	1.330	721,207	+0.06(+4.72%)
Nov 15, 2023	1.220	1.270	1.220	1.270	1,001,179	-0.24(-15.89%)
Nov 14, 2023	1.450	1.510	1.450	1.510	767,445	+0.11(+7.86%)
Nov 13, 2023	1.360	1.420	1.360	1.400	4,822,245	+0.03(+2.19%)
Nov 10, 2023	1.350	1.370	1.321	1.370	720,714	-0.06(-4.20%)
Nov 09, 2023	1.430	1.440	1.410	1.430	962,866	+0.01(+0.70%)
Nov 08, 2023	1.420	1.430	1.400	1.420	539,833	+0.03(+2.16%)
Nov 07, 2023	1.375	1.410	1.370	1.390	790,105	-0.03(-2.11%)
Nov 06, 2023	1.450	1.450	1.410	1.420	2,008,680	-0.02(-1.39%)
Nov 03, 2023	1.450	1.465	1.425	1.440	802,904	+0.09(+6.67%)
Nov 02, 2023	1.340	1.370	1.340	1.350	744,913	+0.04(+3.05%)
Nov 01, 2023	1.300	1.310	1.280	1.310	1,013,053	+0.02(+1.55%)
Oct 31, 2023	1.280	1.310	1.270	1.290	1,542,474	+0.03(+2.38%)
Oct 30, 2023	1.280	1.280	1.250	1.260	526,682	+0.05(+4.13%)
Oct 27, 2023	1.220	1.230	1.200	1.210	539,215	+0.02(+1.68%)
Oct 26, 2023	1.195	1.210	1.180	1.190	1,094,692	-0.01(-1.04%)
Oct 25, 2023	1.215	1.220	1.190	1.202	518,735	-0.04(-3.02%)
Oct 24, 2023	1.240	1.260	1.230	1.240	1,215,006	+0.00(+0.00%)
Oct 23, 2023	1.200	1.250	1.200	1.240	987,880	+0.00(+0.40%)
Oct 20, 2023	1.240	1.250	1.230	1.235	653,273	-0.02(-1.98%)
Oct 19, 2023	1.252	1.270	1.250	1.260	929,936	+0.02(+1.61%)
Oct 18, 2023	1.240	1.260	1.240	1.240	588,466	-0.02(-1.90%)
Oct 17, 2023	1.260	1.275	1.250	1.264	1,394,993	-0.04(-2.77%)
Oct 16, 2023	1.280	1.310	1.270	1.300	692,392	+0.01(+0.78%)
Oct 13, 2023	1.310	1.310	1.280	1.290	931,926	-0.05(-3.97%)
Oct 12, 2023	1.376	1.376	1.320	1.343	1,007,397	-0.04(-2.66%)
Oct 11, 2023	1.400	1.400	1.360	1.380	3,351,405	-0.04(-2.47%)
Oct 10, 2023	1.430	1.440	1.390	1.415	3,162,083	+0.06(+4.81%)
Oct 09, 2023	1.350	1.370	1.310	1.350	5,203,330	-0.01(-0.74%)
Oct 06, 2023	1.330	1.380	1.280	1.360	3,535,574	-0.08(-5.56%)
Oct 05, 2023	1.370	1.460	1.310	1.440	4,465,117	-0.37(-20.44%)
Oct 04, 2023	2.210	2.220	1.800	1.810	2,436,182	-0.42(-18.71%)
Oct 03, 2023	2.235	2.243	2.210	2.227	556,252	-0.03(-1.47%)
Oct 02, 2023	2.290	2.290	2.260	2.260	311,275	-0.09(-3.83%)
Sep 29, 2023	2.360	2.370	2.320	2.350	812,347	+0.00(+0.21%)
Sep 28, 2023	2.330	2.360	2.330	2.345	709,677	+0.02(+0.64%)
Sep 27, 2023	2.345	2.350	2.302	2.330	386,067	+0.01(+0.43%)
Sep 26, 2023	2.330	2.330	2.300	2.320	208,184	-0.05(-2.11%)
Sep 25, 2023	2.370	2.370	2.355	2.370	258,804	-0.04(-1.66%)
Sep 22, 2023	2.410	2.450	2.410	2.410	188,759	-0.03(-1.43%)
Sep 21, 2023	2.470	2.480	2.430	2.445	138,152	-0.04(-1.41%)
Sep 20, 2023	2.510	2.540	2.480	2.480	276,436	-0.05(-1.82%)
Sep 19, 2023	2.500	2.530	2.500	2.526	180,083	+0.05(+1.85%)
Sep 18, 2023	2.475	2.510	2.470	2.480	145,526	-0.02(-0.80%)
Sep 15, 2023	2.510	2.530	2.500	2.500	182,993	-0.04(-1.57%)
Sep 14, 2023	2.540	2.550	2.510	2.540	432,500	+0.09(+3.67%)
Sep 13, 2023	2.450	2.450	2.430	2.450	176,367	-0.08(-3.16%)
Sep 12, 2023	2.540	2.560	2.527	2.530	361,489	-0.05(-1.94%)
Sep 11, 2023	2.560	2.580	2.540	2.580	516,830	+0.09(+3.61%)
Sep 08, 2023	2.470	2.510	2.462	2.490	4,557,178	-0.03(-1.19%)
Sep 07, 2023	2.550	2.550	2.510	2.520	118,770	-0.10(-3.82%)
Sep 06, 2023	2.600	2.640	2.600	2.620	202,961	+0.03(+1.16%)
Sep 05, 2023	2.610	2.610	2.570	2.590	252,351	-0.05(-1.89%)
Sep 01, 2023	2.690	2.695	2.640	2.640	350,467	-0.07(-2.58%)
Aug 31, 2023	2.720	2.735	2.700	2.710	74,594	-0.03(-1.09%)
Aug 30, 2023	2.730	2.750	2.720	2.740	116,246	-0.02(-0.72%)
Aug 29, 2023	2.720	2.770	2.720	2.760	88,734	+0.04(+1.47%)
Aug 28, 2023	2.720	2.730	2.710	2.720	159,515	+0.02(+0.74%)
Aug 25, 2023	2.700	2.710	2.670	2.700	96,723	-0.01(-0.37%)
Aug 24, 2023	2.750	2.750	2.700	2.710	91,541	-0.05(-1.81%)
Aug 23, 2023	2.723	2.760	2.720	2.760	72,164	+0.07(+2.60%)
Aug 22, 2023	2.690	2.720	2.690	2.690	160,235	+0.02(+0.75%)
Aug 21, 2023	2.654	2.680	2.635	2.670	141,000	-0.01(-0.35%)
Aug 18, 2023	2.640	2.680	2.620	2.679	438,269	+0.02(+0.73%)
Aug 17, 2023	2.690	2.700	2.660	2.660	137,744	-0.04(-1.48%)
Aug 16, 2023	2.730	2.760	2.700	2.700	234,873	-0.07(-2.53%)
Aug 15, 2023	2.770	2.780	2.755	2.770	160,432	-0.02(-0.89%)
Aug 14, 2023	2.750	2.810	2.750	2.795	535,960	-0.00(-0.18%)
Aug 11, 2023	2.780	2.810	2.770	2.800	104,293	-0.01(-0.18%)
Aug 10, 2023	2.843	2.843	2.800	2.805	162,507	-0.02(-0.88%)
Aug 09, 2023	2.820	2.850	2.820	2.830	275,328	+0.03(+1.07%)
Aug 08, 2023	2.800	2.820	2.770	2.800	76,931	-0.05(-1.75%)
Aug 07, 2023	2.845	2.870	2.841	2.850	83,171	-0.02(-0.68%)
Aug 04, 2023	2.880	2.908	2.850	2.869	64,676	-0.00(-0.02%)
Aug 03, 2023	2.840	2.880	2.840	2.870	104,706	-0.03(-1.03%)
Aug 02, 2023	2.870	2.910	2.870	2.900	159,467	-0.06(-2.03%)
Aug 01, 2023	2.970	2.980	2.940	2.960	63,004	-0.05(-1.66%)
Jul 31, 2023	3.030	3.040	3.000	3.010	82,412	+0.00(+0.13%)
Jul 28, 2023	2.992	3.050	2.990	3.006	209,669	-0.01(-0.38%)
Jul 27, 2023	3.060	3.080	3.010	3.018	133,126	+0.05(+1.60%)
Jul 26, 2023	2.920	2.970	2.920	2.970	87,160	+0.06(+2.13%)
Jul 25, 2023	2.890	2.950	2.890	2.908	113,491	-0.06(-2.09%)
Jul 24, 2023	2.990	3.010	2.970	2.970	43,859	-0.03(-1.00%)
Jul 21, 2023	3.010	3.010	2.980	3.000	90,944	+0.03(+1.01%)
Jul 20, 2023	2.990	3.005	2.970	2.970	59,557	-0.03(-1.00%)
Jul 19, 2023	2.990	3.020	2.960	3.000	178,812	+0.02(+0.50%)
Jul 18, 2023	2.970	3.022	2.970	2.985	71,344	+0.03(+1.19%)
Jul 17, 2023	2.947	3.000	2.940	2.950	54,481	-0.02(-0.67%)
Jul 14, 2023	3.020	3.020	2.970	2.970	111,505	+0.00(+0.00%)
Jul 13, 2023	2.960	2.990	2.960	2.970	94,485	+0.06(+2.06%)
Jul 12, 2023	2.890	2.930	2.860	2.910	103,213	+0.09(+3.19%)
Jul 11, 2023	2.780	2.820	2.780	2.820	174,886	+0.05(+1.81%)
Jul 10, 2023	2.752	2.780	2.743	2.770	169,653	+0.03(+1.09%)
Jul 07, 2023	2.720	2.750	2.720	2.740	171,452	+0.07(+2.62%)
Jul 06, 2023	2.690	2.690	2.630	2.670	312,249	-0.10(-3.78%)
Jul 05, 2023	2.800	2.800	2.765	2.775	259,767	-0.15(-4.97%)
Jul 03, 2023	2.920	2.940	2.900	2.920	69,725	-0.03(-1.02%)
Jun 30, 2023	2.940	2.950	2.920	2.950	106,681	+0.02(+0.68%)
Jun 29, 2023	2.950	2.960	2.915	2.930	88,904	-0.05(-1.68%)
Jun 28, 2023	2.960	2.990	2.960	2.980	149,381	+0.05(+1.71%)
Jun 27, 2023	2.900	2.950	2.890	2.930	102,939	+0.02(+0.69%)
Jun 26, 2023	2.900	2.920	2.890	2.910	133,506	+0.05(+1.75%)
Jun 23, 2023	2.830	2.880	2.830	2.860	151,290	+0.00(+0.00%)
Jun 22, 2023	2.850	2.890	2.850	2.860	171,243	+0.02(+0.70%)
Jun 21, 2023	2.800	2.850	2.790	2.840	267,586	+0.05(+1.79%)
Jun 20, 2023	2.770	2.800	2.760	2.790	243,369	-0.05(-1.76%)
Jun 16, 2023	2.830	2.860	2.820	2.840	108,104	-0.02(-0.70%)
Jun 15, 2023	2.780	2.860	2.780	2.860	290,135	+0.28(+10.85%)
May 08, 2023	2.570	2.600	2.560	2.580	181,337	+0.08(+3.20%)
May 05, 2023	2.490	2.515	2.485	2.500	103,703	+0.05(+2.04%)
May 04, 2023	2.450	2.470	2.430	2.450	139,046	+0.01(+0.41%)
May 03, 2023	2.460	2.480	2.430	2.440	109,547	-0.01(-0.41%)
May 02, 2023	2.450	2.450	2.410	2.450	143,231	+0.00(+0.00%)