Canada markets closed

Alstom SA (0J2R.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
15.56+0.08 (+0.52%)
At close: 05:29PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202415.5515.8215.4115.5615.561,195,115
Jun 27, 202415.3315.6915.2315.4815.4882,881
Jun 26, 202415.5015.8115.2715.2715.27159,268
Jun 25, 202415.3615.7715.3015.3915.3956,921
Jun 24, 202415.7015.8515.3515.5715.5761,563
Jun 21, 202416.6016.6015.7815.9415.94357,469
Jun 20, 202415.9016.4515.9116.3716.3772,915
Jun 19, 202416.0516.4815.9015.9615.9670,550
Jun 18, 202415.8816.4415.8616.1016.10100,469
Jun 17, 202415.5616.2015.5315.9815.9861,571
Jun 14, 202415.9515.9815.3015.4715.47371,436
Jun 13, 202416.7816.9515.9115.9215.92208,595
Jun 12, 202416.7317.2216.0016.8916.8971,598
Jun 11, 202417.8517.9116.6516.8216.82196,438
Jun 10, 202417.5017.7417.1417.6217.62423,902
Jun 07, 202417.9018.0917.5517.6117.61581,404
Jun 06, 202417.8418.2217.4717.9717.97176,804
Jun 05, 202417.2018.0317.2217.8417.84355,306
Jun 04, 202417.6317.5017.1517.2817.28350,189
Jun 03, 202417.7418.0817.2517.4917.49930,288
May 31, 202418.7018.8217.5717.6517.65641,866
May 30, 202418.2218.9418.1118.8018.80129,604
May 29, 202418.3018.8918.4718.6518.65166,367
May 28, 202418.7519.0218.2718.7618.76463,187
May 24, 202417.3117.7617.0917.6717.6793,124
May 23, 202417.3617.4117.1217.3217.3254,264
May 22, 202417.1217.3416.7517.1317.13308,287
May 21, 202417.2117.3817.0817.2817.2864,837
May 20, 202418.0018.3017.9518.1418.141,361,251
May 17, 202418.4218.1817.9718.0018.0084,614
May 16, 202418.3218.4817.8818.1018.1088,959
May 15, 202418.5418.6517.8218.0118.0139,172
May 14, 202418.0018.6417.8018.2618.2662,835
May 13, 202417.2018.1317.0018.0918.09121,281
May 10, 202416.5017.4216.4917.1117.113,517,633
May 09, 202416.5017.2216.5216.6316.632,709,278
May 08, 202415.0117.3014.5117.0117.01710,786
May 07, 202415.4015.8015.3115.6815.68409,597
May 03, 202415.5815.9315.4515.5315.5370,666
May 02, 202414.9715.7414.7815.7315.73153,698
May 01, 202414.8814.8814.8814.7914.7918,042
Apr 30, 202415.1115.3814.7414.7914.79110,842
Apr 29, 202415.0915.3915.1915.2415.2418,954
Apr 26, 202415.0015.2414.9915.0815.08339,729
Apr 25, 202415.0315.3914.8914.9514.951,108,976
Apr 24, 202415.3415.4314.9815.0415.041,039,994
Apr 23, 202415.5915.7615.1515.3715.372,178,785
Apr 22, 202415.3016.0614.9715.3715.371,184,533
Apr 19, 202414.8015.1014.7015.0115.011,019,366
Apr 18, 202414.5015.1714.2015.0715.07704,128
Apr 17, 202414.0514.4313.7914.3014.30671,331
Apr 16, 202414.3214.3913.6513.9313.931,312,470
Apr 15, 202414.3714.8114.2814.3314.33716,956
Apr 12, 202414.8415.0914.3514.3514.35580,777
Apr 11, 202414.8515.3814.7814.8814.88950,504
Apr 10, 202415.0415.6514.6914.8514.851,122,826
Apr 09, 202413.8515.4013.6814.9014.901,570,978
Apr 08, 202413.7814.0313.1713.9413.942,835,282
Apr 05, 202413.8714.1413.3713.7813.781,184,315
Apr 04, 202414.0014.3113.9814.0914.091,325,092
Apr 03, 202414.2814.2313.8614.1914.19844,574
Apr 02, 202414.0114.2213.7114.0814.081,659,173
Mar 28, 202413.8014.2713.6914.1914.19812,526
Mar 27, 202413.8013.8513.5213.8213.82435,684
Mar 26, 202413.3413.6013.0913.5613.56489,040
Mar 25, 202413.1713.3413.0213.2413.24451,923
Mar 22, 202413.3413.2012.9013.0613.062,977,466
Mar 21, 202413.0213.3512.9913.2113.21278,203
Mar 20, 202412.8512.9012.7012.8712.87342,776
Mar 19, 202413.0513.1812.8312.8712.871,461,817
Mar 18, 202412.7313.5912.3113.0613.061,854,863
Mar 15, 202412.0512.3111.9312.2712.271,162,513
Mar 14, 202411.9612.4411.8212.0312.03628,045
Mar 13, 202411.8112.2311.5511.8911.89689,023
Mar 12, 202411.9012.2311.6512.1612.16472,148
Mar 11, 202411.9812.0811.5611.6911.69567,880
Mar 08, 202411.8412.3011.8812.0312.03238,609
Mar 07, 202411.9512.0911.7012.0912.09374,148
Mar 06, 202411.7011.9811.5611.8611.86473,931
Mar 05, 202411.9612.1411.5411.6511.65504,900
Mar 04, 202412.2012.1011.9812.0912.09443,068
Mar 01, 202412.4912.5612.0112.0512.05458,184
Feb 29, 202412.3212.5012.1912.4112.412,330,587
Feb 28, 202412.3012.5112.1412.3812.381,247,486
Feb 27, 202411.5512.2611.4812.2712.271,274,108
Feb 26, 202411.8011.8611.5511.5711.57288,338
Feb 23, 202412.1711.9611.6711.7811.78440,325
Feb 22, 202411.9612.3111.7711.8411.84722,353
Feb 21, 202411.4411.9511.3711.8811.881,251,469
Feb 20, 202411.3511.5011.2211.4911.491,024,376
Feb 19, 202411.6011.7711.3511.3611.36355,191
Feb 16, 202411.5411.8211.4611.7111.71595,049
Feb 15, 202411.5011.8911.4711.5111.51640,573
Feb 14, 202411.1411.4311.0811.3511.35538,721
Feb 13, 202411.7011.5211.1911.2411.241,519,695
Feb 12, 202411.7011.7911.4511.5511.55665,914
Feb 09, 202411.5911.8111.5311.7011.70396,532
Feb 08, 202411.4711.7711.4311.6811.68511,744
Feb 07, 202411.5811.6711.3511.5111.51429,449
Feb 06, 202411.6011.6211.3011.5011.501,719,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...