Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Alstom SA (ALO) Historical Prices

FR:ALO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.9916.0215.7115.8115.81-1.92%1,180,1060.94
Oct 29, 202615.8516.1315.7916.1216.12+0.94%1,383,1101.10
Oct 28, 202616.2216.2815.9415.9715.97-1.33%1,306,9551.04
Oct 27, 202616.2116.3516.0516.1916.19-0.61%1,275,6121.01
Oct 26, 202616.1716.3416.1316.2916.29+1.18%1,134,8550.90
Oct 23, 202615.9916.3315.8916.1016.10+1.13%1,562,0971.25
Oct 22, 202615.8815.9215.7015.9215.92-0.25%1,122,2890.90
Oct 21, 202615.8216.0615.6215.9615.96+0.85%1,253,7341.00
Oct 20, 202615.8515.9315.3915.8215.82-1.19%1,414,9911.13
Oct 19, 202616.2816.3515.8216.0116.01-0.71%991,2060.78
Oct 16, 202616.1516.4016.0016.1316.13+1.03%1,619,5461.29
Oct 15, 202616.0016.1115.6015.9615.96-1.05%1,698,7261.36
Oct 14, 202616.5116.6116.1216.1316.13-1.95%1,660,1071.34
Oct 13, 202615.9416.5515.8716.4516.45+3.39%1,990,5261.63
Oct 12, 202615.6616.0415.6215.9115.91+1.99%1,077,5460.88
Oct 09, 202615.9815.9815.4815.6015.60-1.14%1,137,3640.93
Oct 08, 202616.0016.0915.6915.7815.78-1.65%1,062,5210.86
Oct 07, 202616.1916.3815.9116.0516.05-0.86%1,246,2021.01
Oct 06, 202615.7616.4415.6316.1916.19+4.79%1,967,1191.61
Oct 05, 202615.0815.4514.8515.4515.45+2.45%1,110,9720.90
Oct 02, 202615.2015.3714.9315.0815.08-0.40%1,291,4401.05
Oct 01, 202614.8415.4414.6215.1415.14+1.20%1,795,8791.46
Sep 30, 202615.1015.2714.8514.9614.96+0.64%2,086,6961.70
Sep 29, 202614.7315.0414.7214.8614.86+0.92%1,295,6641.05
Sep 28, 202614.6314.9114.6014.7314.73+1.24%1,044,0450.85
Sep 25, 202614.6014.7614.4814.5514.55+0.03%1,588,3961.29
Sep 24, 202614.7314.8214.5114.5414.54-1.96%1,427,7271.14
Sep 23, 202615.2915.5214.7914.8314.83-2.88%1,420,3231.12
Sep 22, 202614.9915.2914.9015.2715.27+2.11%1,538,9641.21
Sep 21, 202615.3015.3114.7814.9614.96-2.13%1,903,0611.49
Sep 18, 202615.5715.6115.2815.2815.28-2.64%2,063,4551.61
Sep 17, 202616.0016.0415.6715.7015.70-0.44%1,571,1201.23
Sep 16, 202615.6415.8815.5915.7715.77+0.90%1,786,9641.38
Sep 15, 202615.6515.6715.4115.6315.63-0.98%1,075,4060.82
Sep 14, 202615.7315.9515.6315.7815.78-0.60%1,370,1171.04
Sep 11, 202615.6515.9515.6315.8815.88+2.42%1,077,0340.81
Sep 10, 202615.9115.9915.4215.5015.50-2.21%1,023,2970.75
Sep 09, 202616.1116.2215.7315.8515.85-2.88%1,405,0541.02
Sep 08, 202616.1616.5015.9916.3216.32+0.12%859,1410.61
Sep 07, 202616.4516.5716.3016.3016.30-1.21%710,1410.50
Sep 04, 202616.3316.6516.3316.5016.50+2.01%1,265,0590.88
Sep 03, 202615.8516.3615.7016.1816.18+3.19%1,347,5450.93
Sep 02, 202615.7415.9415.6415.6815.68-0.98%1,021,3090.71
Sep 01, 202616.3616.3815.5415.8315.83-3.24%1,688,8961.17
Aug 31, 202616.4516.5616.3316.3616.36-0.21%1,441,7821.00
Aug 28, 202617.0217.0616.3916.4016.40-1.62%1,114,4590.77
Aug 27, 202616.8816.8816.5216.6716.67-1.42%903,2680.61
Aug 26, 202616.2016.9816.2016.9116.91+4.48%1,820,7291.20
Aug 25, 202616.1016.3816.1016.1816.18+0.87%773,1290.51
Aug 24, 202615.9716.1715.9116.0416.04+0.31%868,8270.57