Canada markets open in 6 hours 55 minutes

Alstom SA (0J2R.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
22.97-0.56 (-2.39%)
At close: 06:45PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202418.0218.2517.6417.7017.70292,814
May 21, 202418.1118.3017.9818.1518.1561,584
May 20, 202418.0018.3017.9518.0518.051,361,251
May 17, 202418.4218.1817.9718.0318.0384,615
May 16, 202418.3218.4817.8818.3318.3388,960
May 15, 202418.5418.6517.8218.0718.0739,172
May 14, 202418.0018.6417.8018.4818.4862,835
May 13, 202417.2018.1317.0017.7417.74121,282
May 10, 202416.5017.4216.4916.6816.683,517,634
May 09, 202416.5017.2216.5217.0117.012,709,279
May 08, 202415.0117.3014.5117.1117.11710,786
May 07, 202415.4015.8015.3115.7115.71409,598
May 03, 202415.5815.9315.4515.5315.5370,666
May 02, 202414.9715.7314.7815.6915.69117,946
May 01, 202414.8814.8814.8814.8814.8818,042
Apr 30, 202415.1115.3814.7414.7914.79110,843
Apr 29, 202415.0915.3915.1915.2815.2818,954
Apr 26, 202415.0015.2414.9915.1015.10339,730
Apr 25, 202415.0315.3914.8914.9814.981,108,976
Apr 24, 202415.3415.4314.9815.1015.101,039,995
Apr 23, 202415.5915.7615.1515.6115.612,178,785
Apr 22, 202415.3016.0614.9715.5315.531,184,533
Apr 19, 202414.8015.1014.7014.8714.871,019,366
Apr 18, 202414.5015.1714.2015.1015.10704,129
Apr 17, 202414.0514.4313.7914.2814.28671,332
Apr 16, 202414.3214.3913.6513.8513.851,312,471
Apr 15, 202414.3714.8114.2814.5014.50716,956
Apr 12, 202414.8415.0914.3514.3714.37580,777
Apr 11, 202414.8515.3814.7814.9714.97950,504
Apr 10, 202415.0415.6514.6914.9514.951,122,827
Apr 09, 202413.8515.4013.6814.8514.851,570,978
Apr 08, 202413.7814.0313.1713.8813.882,835,283
Apr 05, 202413.8714.1413.3713.8313.831,184,316
Apr 04, 202414.0014.3113.9814.0714.071,325,093
Apr 03, 202414.2814.2313.8614.0314.03844,575
Apr 02, 202414.0114.2213.7114.0714.071,659,173
Mar 28, 202413.8014.2713.6914.1314.13812,526
Mar 27, 202413.8013.8513.5213.7313.73435,685
Mar 26, 202413.3413.6013.0913.5913.59489,041
Mar 25, 202413.1713.3413.0213.1913.19451,923
Mar 22, 202413.3413.2012.9013.1113.112,977,466
Mar 21, 202413.0213.3512.9913.2413.24278,203
Mar 20, 202412.8512.9012.7012.7812.78342,776
Mar 19, 202413.0513.4812.8312.8812.881,461,817
Mar 18, 202412.7313.5912.3113.2813.281,854,864
Mar 15, 202412.0512.3611.9312.3112.31341,814
Mar 14, 202411.9612.4411.8212.0712.07628,045
Mar 13, 202411.8112.2311.5511.9311.93689,024
Mar 12, 202411.9012.2311.6512.0512.05189,463
Mar 11, 202411.9812.0811.5611.7111.71567,881
Mar 08, 202411.8412.3011.8812.0212.0269,745
Mar 07, 202411.9512.0911.7011.9411.94374,148
Mar 06, 202411.7011.9811.5611.8411.84473,932
Mar 05, 202411.9612.1411.5411.6911.69504,900
Mar 04, 202412.2012.1011.9812.0512.05443,068
Mar 01, 202412.4912.5612.0112.0812.08458,185
Feb 29, 202412.3212.5012.1912.3412.342,330,587
Feb 28, 202412.3012.5112.1412.3812.381,247,487
Feb 27, 202411.5512.2611.4812.0012.001,274,108
Feb 26, 202411.8011.8611.5511.5911.59288,339
Feb 23, 202412.1711.9611.6711.7611.76440,325
Feb 22, 202411.9612.3111.7711.8411.84722,353
Feb 21, 202411.4411.9511.3711.8511.851,251,469
Feb 20, 202411.3511.5011.2211.3311.331,024,376
Feb 19, 202411.6011.7711.3511.3611.36355,191
Feb 16, 202411.5411.8211.4611.7211.72595,050
Feb 15, 202411.5011.8911.4711.5411.54640,574
Feb 14, 202411.1411.4311.0811.3411.34538,721
Feb 13, 202411.7011.5211.1911.2911.291,519,695
Feb 12, 202411.7011.7911.4511.5811.58665,914
Feb 09, 202411.5911.8111.5311.7011.70396,533
Feb 08, 202411.4711.7711.4311.7211.72511,745
Feb 07, 202411.5811.6611.3511.5611.56127,182
Feb 06, 202411.6011.6211.3011.5111.511,719,708
Feb 05, 202411.9011.9911.4411.5211.521,189,009
Feb 02, 202412.0312.2111.9412.0812.08297,076
Feb 01, 202411.5012.0311.4511.7111.71481,029
Jan 31, 202411.7711.9511.6011.7711.77574,602
Jan 30, 202411.6311.7011.4711.6711.67395,353
Jan 29, 202411.5811.6511.3611.5511.552,831,892
Jan 26, 202411.5511.7711.2911.7111.711,758,774
Jan 25, 202411.4911.5611.1911.3411.34645,230
Jan 24, 202412.1512.3110.9511.2311.232,115,203
Jan 23, 202411.5012.1511.5511.9811.981,414,123
Jan 22, 202411.3211.4911.1111.3711.37691,589
Jan 19, 202411.3411.4710.8411.0511.051,490,336
Jan 18, 202411.4011.4911.2211.3711.37443,063
Jan 17, 202411.2911.5111.0711.2411.241,097,320
Jan 16, 202411.7511.9111.2311.3811.38997,405
Jan 15, 202411.9812.0811.5311.8911.89644,666
Jan 12, 202411.8411.9511.6611.8011.80537,154
Jan 11, 202411.8712.0211.7311.8711.87763,628
Jan 10, 202412.0012.1911.6711.7911.79533,578
Jan 09, 202411.4411.9711.2211.7711.771,297,980
Jan 08, 202411.4511.3511.0411.2811.28426,593
Jan 05, 202411.4011.2910.9411.0311.03293,390
Jan 04, 202411.2011.3610.9011.2911.29682,422
Jan 03, 202412.0112.2410.6611.8111.812,621,601
Jan 02, 202412.4612.5112.0612.1712.17545,515
Dec 29, 202312.1712.2712.0612.1912.19292,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...