TipRanks
Go Ultimate55% OFF

Alstom SA (0J2R) Historical Prices

GB:0J2R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.9616.0015.6715.7215.72-2.51%6,4060.03
Oct 29, 202615.8516.1215.8116.1216.12+0.71%306,2641.51
Oct 28, 202616.2316.2815.9616.0116.01-1.11%8,7120.04
Oct 27, 202616.2116.3316.0916.1916.19-0.61%293,2511.48
Oct 26, 202616.1716.3316.1016.2816.28+1.18%65,9880.33
Oct 23, 202615.9816.3115.9616.0916.09+1.12%126,1190.65
Oct 22, 202615.9015.9215.7115.9215.92-0.25%543,8152.91
Oct 21, 202615.8216.0515.7315.9615.96+0.85%11,6200.06
Oct 20, 202615.8815.9215.4015.8215.82-0.69%229,2841.24
Oct 19, 202616.2616.2915.8515.9315.93-1.36%17,6640.10
Oct 16, 202616.1516.4016.0316.1516.15+1.70%273,6621.51
Oct 15, 202615.9816.1115.6215.8815.88-1.55%286,6351.61
Oct 14, 202616.5416.6016.1316.1316.13-0.74%120,2540.68
Oct 13, 202615.9616.5115.9416.2516.25+2.14%42,2500.24
Oct 12, 202615.6616.0015.6515.9115.91+1.99%90,7960.52
Oct 09, 202615.9615.9815.4915.6015.60-1.14%25,3860.14
Oct 08, 202616.0016.0715.7515.7815.78-1.65%898,8245.35
Oct 07, 202616.1716.3615.9216.0516.05-0.86%32,4890.19
Oct 06, 202615.7216.4315.4216.1916.19+5.34%262,0741.60
Oct 05, 202615.1115.4514.8715.3715.37+1.42%53,3940.33
Oct 02, 202615.1715.3414.9915.1515.15+0.10%92,0410.50
Oct 01, 202614.8515.4014.6215.1415.14+1.20%364,0381.99
Sep 30, 202615.1015.2714.8414.9614.96+0.50%12,9560.07
Sep 29, 202614.7215.0014.7314.8814.88+0.74%1,233,5917.44
Sep 28, 202614.6714.9114.6014.7714.77+1.83%153,0200.75
Sep 25, 202614.6314.7714.4814.5114.51-0.24%9,2730.04
Sep 24, 202614.7314.8014.5014.5414.54-2.25%48,8100.19
Sep 23, 202615.2815.5014.8014.8814.88-1.91%3,5470.01
Sep 22, 202614.9815.2714.9715.1715.17+1.40%706,9952.88
Sep 21, 202615.3015.3914.7814.9614.96-2.13%77,6700.32
Sep 18, 202615.5515.6115.2815.2815.28-4.50%286,8651.19
Sep 17, 202616.0216.0215.6816.0016.00+1.50%338,4941.41
Sep 16, 202615.6415.8815.6215.7615.76+1.60%95,4740.40
Sep 15, 202615.6515.7015.4415.5215.52-1.59%22,6580.09
Sep 14, 202615.7215.9315.5815.7715.77-0.69%7,1310.03
Sep 11, 202615.6315.8915.6415.8715.87+2.38%15,0920.06
Sep 10, 202615.9516.0015.4215.5115.51-1.80%1,424,2166.18
Sep 09, 202616.1216.2415.7415.7915.79-3.22%34,6910.13
Sep 08, 202616.1516.4916.0016.3216.32-0.55%27,3020.10
Sep 07, 202616.4416.7016.4016.4116.41-0.30%7290.00
Sep 04, 202616.3516.6316.3016.4616.46+1.14%17,5610.06
Sep 03, 202615.7716.3015.7116.2716.27+3.27%36,9760.13
Sep 02, 202615.7615.9415.6515.7615.76-0.57%88,4940.32
Sep 01, 202616.3616.4415.8115.8515.85-3.09%65,3570.22
Aug 31, 202616.4316.5516.3516.3516.35-0.60%20,7700.07
Aug 28, 202616.9517.0516.4016.4516.45-1.30%372,5081.30
Aug 27, 202616.8716.9016.5416.6716.67-0.92%9,5100.03
Aug 26, 202616.2016.9716.2016.8216.82+3.80%209,6600.69
Aug 25, 202616.1116.3716.1016.2116.21+0.84%9,5850.03
Aug 24, 202615.9516.1415.9216.0716.07+0.51%4,0130.01