Paris - Delayed Quote EUR

Alstom SA (ALO.PA)

15.05 +0.14 (+0.94%)
At close: April 26 at 5:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.00 15.27 14.98 15.05 15.05 1,547,061
Apr 25, 2024 15.06 15.38 14.89 14.90 14.90 1,301,542
Apr 24, 2024 15.34 15.40 14.97 15.04 15.04 1,556,122
Apr 23, 2024 15.53 15.84 15.15 15.34 15.34 1,964,821
Apr 22, 2024 15.50 16.11 14.98 15.44 15.44 3,066,660
Apr 19, 2024 14.85 15.10 14.70 15.10 15.10 2,098,690
Apr 18, 2024 14.46 15.18 14.46 15.10 15.10 2,359,615
Apr 17, 2024 13.97 14.44 13.90 14.29 14.29 1,707,524
Apr 16, 2024 14.00 14.13 13.66 13.88 13.88 2,164,186
Apr 15, 2024 14.45 14.79 14.29 14.30 14.30 2,089,016
Apr 12, 2024 14.97 15.06 14.34 14.37 14.37 1,837,814
Apr 11, 2024 14.88 15.36 14.83 14.83 14.83 1,990,317
Apr 10, 2024 14.94 15.66 14.68 14.90 14.90 3,463,413
Apr 9, 2024 13.80 15.40 13.74 14.85 14.85 3,989,340
Apr 8, 2024 13.78 14.03 13.18 13.88 13.88 2,265,503
Apr 5, 2024 13.87 13.88 13.37 13.84 13.84 2,750,725
Apr 4, 2024 14.20 14.23 13.98 14.06 14.06 1,509,969
Apr 3, 2024 14.19 14.25 13.85 14.20 14.20 1,536,965
Apr 2, 2024 13.90 14.21 13.72 14.09 14.09 1,986,742
Mar 28, 2024 13.84 14.27 13.81 14.13 14.13 2,228,241
Mar 27, 2024 13.65 13.85 13.52 13.77 13.77 1,436,681
Mar 26, 2024 13.18 13.60 13.15 13.60 13.60 1,615,397
Mar 25, 2024 13.10 13.33 13.04 13.18 13.18 1,118,237
Mar 22, 2024 13.16 13.21 12.91 13.11 13.11 1,881,411
Mar 21, 2024 13.04 13.36 13.00 13.21 13.21 1,852,445
Mar 20, 2024 12.85 12.90 12.69 12.79 12.79 1,155,518
Mar 19, 2024 13.03 13.13 12.81 12.88 12.88 1,799,127
Mar 18, 2024 12.93 13.57 12.90 13.10 13.10 4,398,468
Mar 15, 2024 12.07 12.31 11.92 12.31 12.31 5,448,611
Mar 14, 2024 11.95 12.44 11.90 12.05 12.05 2,415,534
Mar 13, 2024 12.12 12.13 11.56 11.90 11.90 2,112,920
Mar 12, 2024 11.77 12.23 11.68 12.15 12.15 1,615,039
Mar 11, 2024 11.84 11.98 11.56 11.73 11.73 1,412,815
Mar 8, 2024 11.98 12.30 11.87 12.01 12.01 1,154,505
Mar 7, 2024 11.79 12.10 11.69 12.06 12.06 1,335,247
Mar 6, 2024 11.63 11.99 11.62 11.84 11.84 1,109,963
Mar 5, 2024 11.88 11.89 11.53 11.64 11.64 1,860,078
Mar 4, 2024 12.09 12.13 11.96 12.06 12.06 956,714
Mar 1, 2024 12.49 12.49 12.01 12.09 12.09 1,182,820
Feb 29, 2024 12.38 12.50 12.19 12.34 12.34 3,385,305
Feb 28, 2024 12.34 12.52 12.23 12.38 12.38 1,920,426
Feb 27, 2024 11.56 12.27 11.52 12.21 12.21 2,979,375
Feb 26, 2024 11.75 11.77 11.54 11.56 11.56 1,377,897
Feb 23, 2024 11.96 12.00 11.66 11.79 11.79 1,351,237
Feb 22, 2024 12.07 12.31 11.77 11.82 11.82 2,051,114
Feb 21, 2024 11.54 11.94 11.52 11.94 11.94 2,752,339
Feb 20, 2024 11.28 11.50 11.20 11.44 11.44 1,609,858
Feb 19, 2024 11.57 11.60 11.34 11.35 11.35 1,285,546
Feb 16, 2024 11.68 11.84 11.60 11.69 11.69 1,600,913
Feb 15, 2024 11.51 11.89 11.48 11.53 11.53 1,596,806
Feb 14, 2024 11.15 11.43 11.10 11.38 11.38 1,320,024
Feb 13, 2024 11.51 11.52 11.18 11.23 11.23 2,337,922
Feb 12, 2024 11.72 11.78 11.44 11.53 11.53 1,706,855
Feb 9, 2024 11.59 11.82 11.54 11.70 11.70 1,375,743
Feb 8, 2024 11.50 11.78 11.47 11.61 11.61 1,373,947
Feb 7, 2024 11.45 11.68 11.32 11.52 11.52 1,358,081
Feb 6, 2024 11.54 11.64 11.28 11.49 11.49 1,508,888
Feb 5, 2024 11.90 12.00 11.42 11.48 11.48 1,830,209
Feb 2, 2024 11.99 12.21 11.96 11.96 11.96 1,543,021
Feb 1, 2024 11.54 12.03 11.52 11.83 11.83 1,661,959
Jan 31, 2024 11.76 11.95 11.69 11.75 11.75 1,354,866
Jan 30, 2024 11.60 11.71 11.47 11.68 11.68 1,221,105
Jan 29, 2024 11.60 11.66 11.36 11.64 11.64 1,547,473
Jan 26, 2024 11.41 11.77 11.37 11.69 11.69 2,866,196
Jan 25, 2024 11.35 11.52 11.23 11.36 11.36 2,265,405
Jan 24, 2024 12.12 12.31 10.95 11.26 11.26 5,595,502
Jan 23, 2024 11.67 12.16 11.49 11.90 11.90 3,723,298
Jan 22, 2024 11.13 11.49 11.11 11.47 11.47 2,204,376
Jan 19, 2024 11.41 11.44 10.84 10.97 10.97 2,985,212
Jan 18, 2024 11.31 11.49 11.22 11.31 11.31 1,677,617
Jan 17, 2024 11.26 11.40 11.06 11.35 11.35 2,581,676
Jan 16, 2024 11.67 11.67 11.23 11.44 11.44 3,052,509
Jan 15, 2024 11.99 12.01 11.85 11.86 11.86 1,591,395
Jan 12, 2024 11.83 11.95 11.69 11.80 11.80 1,659,531
Jan 11, 2024 11.88 12.02 11.73 11.73 11.73 2,163,838
Jan 10, 2024 11.90 12.19 11.66 11.69 11.69 1,881,866
Jan 9, 2024 11.34 11.97 11.34 11.90 11.90 2,598,925
Jan 8, 2024 11.26 11.35 11.04 11.28 11.28 1,233,543
Jan 5, 2024 11.20 11.29 10.93 11.22 11.22 1,668,981
Jan 4, 2024 11.17 11.36 11.11 11.23 11.23 2,808,490
Jan 3, 2024 12.00 12.01 10.66 10.97 10.97 7,432,835
Jan 2, 2024 12.28 12.51 12.05 12.17 12.17 1,349,653
Dec 29, 2023 12.15 12.27 12.11 12.18 12.18 1,077,536
Dec 28, 2023 12.25 12.31 12.06 12.14 12.14 844,924
Dec 27, 2023 12.09 12.34 12.09 12.20 12.20 1,280,912
Dec 22, 2023 12.13 12.25 11.98 12.01 12.01 1,330,777
Dec 21, 2023 12.16 12.32 12.07 12.22 12.22 1,109,133
Dec 20, 2023 12.27 12.47 12.02 12.19 12.19 1,616,687
Dec 19, 2023 11.94 12.32 11.92 12.23 12.23 2,255,608
Dec 18, 2023 12.12 12.33 11.94 12.06 12.06 2,067,016
Dec 15, 2023 11.74 12.07 11.70 12.05 12.05 5,738,574
Dec 14, 2023 11.00 11.65 10.82 11.65 11.65 4,351,910
Dec 13, 2023 11.02 11.19 10.68 10.69 10.69 3,034,251
Dec 12, 2023 11.40 11.40 11.07 11.08 11.08 2,203,752
Dec 11, 2023 11.65 11.69 11.35 11.35 11.35 1,851,179
Dec 8, 2023 11.44 11.82 11.32 11.69 11.69 2,654,585
Dec 7, 2023 11.50 11.69 11.32 11.63 11.63 1,763,002
Dec 6, 2023 11.19 11.81 11.02 11.60 11.60 3,441,789
Dec 5, 2023 11.30 11.34 11.06 11.20 11.20 2,660,593
Dec 4, 2023 11.85 11.92 11.38 11.43 11.43 2,359,656
Dec 1, 2023 11.45 11.81 11.38 11.81 11.81 2,800,642
Nov 30, 2023 11.41 11.47 11.07 11.37 11.37 3,955,181
Nov 29, 2023 11.76 11.86 11.49 11.49 11.49 3,343,025
Nov 28, 2023 12.20 12.23 11.86 11.92 11.92 2,169,536
Nov 27, 2023 12.28 12.45 12.22 12.22 12.22 1,068,069
Nov 24, 2023 12.34 12.37 12.15 12.32 12.32 1,317,879
Nov 23, 2023 12.40 12.46 12.26 12.33 12.33 1,088,501
Nov 22, 2023 12.53 12.80 12.44 12.45 12.45 1,682,852
Nov 21, 2023 12.47 12.79 12.45 12.45 12.45 2,301,277
Nov 20, 2023 12.42 12.76 12.35 12.37 12.37 2,539,735
Nov 17, 2023 12.55 12.65 12.17 12.36 12.36 3,841,399
Nov 16, 2023 12.04 12.88 11.99 12.57 12.57 4,557,524
Nov 15, 2023 12.40 13.20 11.03 12.04 12.04 14,884,791
Nov 14, 2023 13.52 14.28 13.35 14.17 14.17 3,627,845
Nov 13, 2023 13.21 13.44 13.16 13.41 13.41 1,587,388
Nov 10, 2023 13.70 13.70 12.91 13.10 13.10 2,614,468
Nov 9, 2023 13.69 13.94 13.58 13.88 13.88 1,487,253
Nov 8, 2023 13.51 13.95 13.47 13.68 13.68 2,083,464
Nov 7, 2023 13.60 13.68 13.34 13.57 13.57 1,884,700
Nov 6, 2023 14.09 14.15 13.75 13.75 13.75 2,133,113
Nov 3, 2023 13.39 14.22 13.29 13.90 13.90 3,172,643
Nov 2, 2023 12.94 13.42 12.90 13.21 13.21 2,971,570
Nov 1, 2023 12.76 12.89 12.70 12.75 12.75 1,316,121
Oct 31, 2023 12.34 12.82 12.34 12.75 12.75 2,712,169
Oct 30, 2023 12.18 12.54 12.15 12.34 12.34 2,294,355
Oct 27, 2023 11.93 12.11 11.78 12.07 12.07 1,581,190
Oct 26, 2023 11.78 12.01 11.51 11.90 11.90 2,332,899
Oct 25, 2023 12.22 12.23 11.80 11.92 11.92 2,443,500
Oct 24, 2023 12.18 12.35 12.06 12.26 12.26 1,326,753
Oct 23, 2023 12.23 12.24 11.86 12.21 12.21 1,796,687
Oct 20, 2023 12.24 12.26 12.07 12.16 12.16 2,281,013
Oct 19, 2023 12.17 12.47 12.07 12.45 12.45 1,984,596
Oct 18, 2023 12.30 12.53 12.22 12.29 12.29 2,320,083
Oct 17, 2023 12.72 12.78 12.32 12.41 12.41 1,950,211
Oct 16, 2023 12.72 12.88 12.36 12.75 12.75 2,772,944
Oct 13, 2023 13.13 13.52 12.66 12.76 12.76 4,280,601
Oct 12, 2023 13.53 13.77 13.11 13.27 13.27 2,976,527
Oct 11, 2023 13.50 13.86 13.39 13.40 13.40 3,361,142
Oct 10, 2023 13.13 13.98 13.13 13.66 13.66 4,807,571
Oct 9, 2023 13.23 13.40 12.91 13.07 13.07 3,380,794
Oct 6, 2023 13.45 13.95 12.52 13.28 13.28 9,858,601
Oct 5, 2023 14.85 15.00 12.91 13.40 13.40 19,548,380
Oct 4, 2023 21.50 21.60 21.19 21.46 21.46 977,588
Oct 3, 2023 21.98 22.10 21.53 21.69 21.69 1,058,471
Oct 2, 2023 22.75 22.80 21.97 22.24 22.24 1,096,227
Sep 29, 2023 22.91 22.98 22.60 22.60 22.60 1,322,944
Sep 28, 2023 22.59 22.74 22.38 22.70 22.70 942,848
Sep 27, 2023 22.40 22.88 22.36 22.62 22.62 945,013
Sep 26, 2023 22.52 22.54 22.17 22.39 22.39 867,765
Sep 25, 2023 23.24 23.35 22.54 22.83 22.83 1,078,507
Sep 22, 2023 23.30 23.39 23.11 23.34 23.34 832,833
Sep 21, 2023 23.64 23.77 23.41 23.58 23.58 1,025,189
Sep 20, 2023 24.13 24.21 23.91 24.06 24.06 776,468
Sep 19, 2023 23.69 24.09 23.64 24.03 24.03 593,456
Sep 18, 2023 24.00 24.16 23.69 23.76 23.76 631,875
Sep 15, 2023 24.48 24.69 23.99 24.16 24.16 2,340,531
Sep 14, 2023 23.31 24.38 23.11 24.29 24.29 1,260,967
Sep 13, 2023 23.62 23.72 22.86 23.22 23.22 1,746,291
Sep 12, 2023 24.35 24.35 23.93 24.16 24.16 653,636
Sep 11, 2023 23.88 24.35 23.88 24.17 24.17 769,359
Sep 8, 2023 24.10 24.21 23.45 23.71 23.71 1,075,785
Sep 7, 2023 24.78 24.84 24.02 24.02 24.02 1,046,278
Sep 6, 2023 24.40 24.91 24.25 24.88 24.88 697,985
Sep 5, 2023 24.84 24.90 24.51 24.67 24.67 650,435
Sep 4, 2023 25.23 25.33 24.86 24.97 24.97 569,011
Sep 1, 2023 25.43 25.44 25.11 25.11 25.11 1,138,191
Aug 31, 2023 25.55 25.83 25.32 25.51 25.51 3,638,604
Aug 30, 2023 25.70 25.85 25.21 25.45 25.45 680,628
Aug 29, 2023 25.84 25.87 25.52 25.77 25.77 671,361
Aug 28, 2023 25.64 25.77 25.28 25.66 25.66 593,901
Aug 25, 2023 25.45 25.62 25.27 25.32 25.32 455,535
Aug 24, 2023 26.07 26.26 25.58 25.58 25.58 574,931
Aug 23, 2023 25.48 25.81 25.35 25.81 25.81 633,363
Aug 22, 2023 25.00 25.47 24.96 25.40 25.40 659,903
Aug 21, 2023 24.89 25.06 24.69 24.87 24.87 425,926
Aug 18, 2023 25.03 25.04 24.57 24.93 24.93 578,381
Aug 17, 2023 25.38 25.44 25.07 25.17 25.17 662,253
Aug 16, 2023 25.71 25.87 25.47 25.50 25.50 569,181
Aug 15, 2023 26.08 26.14 25.66 25.80 25.80 520,846
Aug 14, 2023 25.95 26.11 25.81 26.00 26.00 328,347
Aug 11, 2023 25.92 26.04 25.66 25.96 25.96 788,650
Aug 10, 2023 26.32 26.50 26.01 26.16 26.16 649,896
Aug 9, 2023 26.37 26.58 26.14 26.14 26.14 676,471
Aug 8, 2023 26.20 26.35 25.74 26.00 26.00 754,418
Aug 7, 2023 26.59 26.77 26.17 26.44 26.44 496,995
Aug 4, 2023 26.63 26.88 26.33 26.72 26.72 633,930
Aug 3, 2023 26.60 26.78 26.38 26.56 26.56 692,961
Aug 2, 2023 26.88 27.10 26.55 26.91 26.91 1,074,841
Aug 1, 2023 27.72 27.89 27.23 27.46 27.46 666,654
Jul 31, 2023 27.75 27.99 27.53 27.82 27.82 634,929
Jul 28, 2023 28.08 28.16 27.48 27.79 27.79 664,466
Jul 27, 2023 27.07 28.39 27.04 28.20 28.20 1,609,861
Jul 26, 2023 26.87 27.01 26.65 26.96 26.96 1,133,752
Jul 25, 2023 28.01 28.31 26.63 26.91 26.91 1,477,112
Jul 24, 2023 27.28 27.80 27.22 27.42 27.42 895,789
Jul 21, 2023 27.23 27.45 27.15 27.38 27.38 803,651
Jul 20, 2023 27.07 27.38 26.92 27.27 27.27 575,031
Jul 19, 2023 27.17 27.33 27.02 27.06 27.06 686,537
Jul 18, 2023 26.75 27.15 26.54 26.99 26.99 549,059
Jul 17, 2023 0.25 Dividend
Jul 17, 2023 26.71 27.10 26.69 26.75 26.75 552,465
Jul 14, 2023 26.90 27.24 26.90 27.07 26.82 783,781
Jul 13, 2023 26.67 27.17 26.54 27.00 26.75 859,135
Jul 12, 2023 26.04 26.64 25.86 26.59 26.34 876,778
Jul 11, 2023 25.89 26.08 25.77 25.87 25.63 716,392
Jul 10, 2023 25.31 25.66 25.04 25.64 25.40 600,996
Jul 7, 2023 24.88 25.48 24.71 25.42 25.19 832,023
Jul 6, 2023 25.71 25.71 24.65 24.93 24.70 1,699,813
Jul 5, 2023 26.17 26.39 25.87 26.01 25.77 1,134,116
Jul 4, 2023 27.05 27.16 25.82 26.34 26.10 2,338,992
Jul 3, 2023 27.55 27.61 27.15 27.15 26.90 860,302
Jun 30, 2023 27.45 27.61 27.15 27.32 27.07 1,405,161
Jun 29, 2023 27.60 27.81 27.33 27.33 27.08 731,643
Jun 28, 2023 27.26 27.74 27.22 27.58 27.33 962,439
Jun 27, 2023 27.20 27.29 26.69 27.15 26.90 779,006
Jun 26, 2023 26.98 27.22 26.49 27.04 26.79 902,520
Jun 23, 2023 26.42 26.90 26.22 26.87 26.62 855,451
Jun 22, 2023 26.03 26.68 25.90 26.68 26.43 1,301,923
Jun 21, 2023 25.87 26.38 25.79 26.30 26.06 987,706
Jun 20, 2023 25.93 26.14 25.72 25.89 25.65 845,766
Jun 19, 2023 26.24 26.47 25.88 26.03 25.79 1,156,879
Jun 16, 2023 26.58 26.89 26.25 26.41 26.17 2,265,845
Jun 15, 2023 27.01 27.05 26.04 26.45 26.21 1,529,615
Jun 14, 2023 27.66 27.66 27.19 27.19 26.94 1,132,493
Jun 13, 2023 27.74 27.90 27.41 27.67 27.41 1,038,111
Jun 12, 2023 27.80 27.85 27.38 27.44 27.19 1,014,389
Jun 9, 2023 27.87 28.07 27.55 27.58 27.33 987,551
Jun 8, 2023 27.20 28.04 27.20 27.90 27.64 1,288,065
Jun 7, 2023 27.00 27.35 26.73 27.19 26.94 1,077,408
Jun 6, 2023 26.89 27.03 26.63 27.01 26.76 696,634
Jun 5, 2023 27.09 27.33 26.83 26.95 26.70 824,776
Jun 2, 2023 26.28 27.14 26.28 26.95 26.70 1,184,591
Jun 1, 2023 25.98 26.12 25.82 26.03 25.79 856,211
May 31, 2023 26.00 26.07 25.53 25.74 25.50 2,521,886
May 30, 2023 26.53 26.79 26.07 26.20 25.96 975,409
May 29, 2023 26.70 26.77 26.29 26.50 26.26 401,725
May 26, 2023 26.61 26.69 26.25 26.53 26.28 682,358
May 25, 2023 26.49 27.25 26.10 26.48 26.24 745,230
May 24, 2023 26.64 26.93 26.16 26.36 26.12 1,336,996
May 23, 2023 27.46 27.56 26.66 26.98 26.73 1,641,792
May 22, 2023 27.15 27.62 27.04 27.50 27.25 1,098,839
May 19, 2023 27.12 27.56 27.11 27.32 27.07 1,260,535
May 18, 2023 27.00 27.15 26.64 27.09 26.84 803,693
May 17, 2023 26.40 27.09 26.34 26.90 26.65 1,803,540
May 16, 2023 25.64 26.44 25.54 26.40 26.16 2,284,569
May 15, 2023 25.57 25.98 24.94 25.75 25.51 3,001,157
May 12, 2023 24.01 24.76 24.00 24.47 24.24 2,129,668
May 11, 2023 23.55 24.07 23.43 23.91 23.69 1,582,980
May 10, 2023 23.38 23.88 22.08 23.08 22.87 3,547,601
May 9, 2023 23.80 23.82 23.31 23.65 23.43 2,342,702
May 8, 2023 23.32 24.02 23.32 23.94 23.72 1,780,369
May 5, 2023 22.73 23.25 22.63 23.17 22.96 1,123,042
May 4, 2023 22.78 22.87 22.41 22.67 22.46 1,321,907
May 3, 2023 22.72 22.94 22.59 22.71 22.50 914,252
May 2, 2023 22.74 23.00 22.57 22.62 22.41 1,642,200
Apr 28, 2023 22.50 22.90 22.23 22.74 22.53 1,681,203
Apr 27, 2023 22.00 22.60 21.81 22.29 22.08 1,364,270
Apr 26, 2023 22.09 22.42 21.96 22.10 21.90 1,317,291

Related Tickers

GET.PA Getlink SE
15.81
+1.12%
 
SRAIL.SW Stadler Rail AG
27.45
+0.55%
 
FGP.L FirstGroup plc
165.20
+0.92%
 
RAIL FreightCar America, Inc.
3.6000
+1.41%
 
UNP Union Pacific Corporation
242.79
-0.31%
 
CSX CSX Corporation
33.99
-0.12%
 
CNI Canadian National Railway Company
125.23
+0.36%
 
GLTR.L Globaltrans Investment Plc
 
GLTVF Globaltrans Investment Plc
1.8000
0.00%
 
G90.DU Greenbrier Companies Inc
49.00
+0.82%