Canada markets closed

Alstom SA (4ALO.TI)

TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
15.95-0.44 (-2.71%)
At close: 09:31AM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202415.9515.9515.9515.9515.95-
Jun 20, 202416.4016.4016.4016.4016.40-
Jun 19, 202415.9815.9815.9815.9815.98-
Jun 18, 202416.1316.1316.1316.1316.13-
Jun 17, 202416.0016.0016.0016.0016.00-
Jun 14, 202415.8315.8315.8315.4515.4510
Jun 13, 202416.2416.2416.2415.9315.939
Jun 12, 202416.8017.0016.8016.8916.8945
Jun 11, 202417.2917.2916.9016.8116.8198
Jun 10, 202417.5817.5817.5817.5817.58-
Jun 07, 202417.6117.6117.6117.6117.61-
Jun 06, 202417.9417.9417.9417.9417.94-
Jun 05, 202417.7417.7417.7417.7417.74210
Jun 04, 202417.3617.3617.3017.2217.22307
Jun 03, 202417.5117.5117.5117.5117.51-
May 31, 202418.5518.5518.1117.6817.68210
May 30, 202418.6818.6818.6118.7718.77340
May 29, 202418.6618.6618.6618.6618.66-
May 28, 202418.8518.8518.2518.7818.781,320
May 27, 202419.3519.7219.3519.7019.701,899
May 24, 202418.5918.5918.5918.5918.59-
May 23, 202418.2418.2418.2418.2418.24-
May 22, 202418.0118.0118.0118.0118.01-
May 21, 202418.2218.2218.2218.2218.22-
May 20, 202417.2117.9717.2118.1118.11600
May 17, 202418.0218.0218.0218.0218.02-
May 16, 202418.4418.4418.4418.1118.11285
May 15, 202418.0118.0118.0118.0118.01-
May 14, 202418.0518.7018.0518.2718.27238
May 13, 202417.3817.3817.3818.1318.13150
May 10, 202416.6516.6516.6517.1017.101,100
May 09, 202416.6816.6816.6816.6116.61637
May 08, 202416.1916.6615.9516.9316.935,821
May 07, 202415.6815.6815.6815.6815.68-
May 06, 202415.4815.6915.2615.6515.658,400
May 03, 202415.6815.7515.6115.5815.582,414
May 02, 202415.6415.6415.6415.6415.64-
Apr 30, 202414.8014.8014.8014.8014.80-
Apr 29, 202415.2715.2715.2715.2715.27-
Apr 26, 202415.0815.0815.0815.0815.08-
Apr 25, 202414.9814.9814.9814.9414.94400
Apr 24, 202415.0315.0315.0315.0315.03-
Apr 23, 202415.2315.4915.2315.3715.37555
Apr 22, 202415.2315.3915.2315.3915.39120
Apr 19, 202414.7714.7714.7715.0015.00150
Apr 18, 202414.6414.6414.6015.0915.091,500
Apr 17, 202414.2514.2514.2114.3314.33300
Apr 16, 202413.9213.9213.9213.9213.92-
Apr 15, 202414.3214.3214.3214.3214.32-
Apr 12, 202414.5514.5514.5514.3914.3975
Apr 11, 202415.1915.1915.1914.8814.88200
Apr 10, 202415.1015.5315.1014.8414.84145
Apr 09, 202414.8014.8014.8014.8814.881,700
Apr 08, 202413.9613.9613.9613.9613.96-
Apr 05, 202413.8013.8013.8013.8013.80-
Apr 04, 202414.1114.1114.1114.0614.06100
Apr 03, 202414.1314.1314.1314.1914.19300
Apr 02, 202413.9014.1513.9014.1014.10120
Mar 28, 202414.1814.1814.1814.1814.18-
Mar 27, 202413.7513.7513.7513.8113.81200
Mar 26, 202413.3513.5413.3513.5913.591,963
Mar 25, 202413.3113.3113.3113.2413.2425
Mar 22, 202413.0713.0713.0713.0713.07-
Mar 21, 202413.2313.2313.2313.2313.2350
Mar 20, 202412.8612.8612.8612.8412.8425
Mar 19, 202412.8512.8512.8512.8612.86500
Mar 18, 202413.2713.4513.2713.0913.091,050
Mar 15, 202412.2912.2912.2912.2912.29-
Mar 14, 202412.3512.3812.3512.0512.05760
Mar 13, 202411.9011.9011.9011.9011.90-
Mar 12, 202411.8611.8611.8612.1912.19100
Mar 11, 202411.7511.7511.6611.7111.712,200
Mar 08, 202412.0212.0212.0212.0212.02-
Mar 07, 202411.8811.8811.8812.0712.0740
Mar 06, 202411.8511.8511.8511.8511.85-
Mar 05, 202411.7011.8211.5811.6511.65600
Mar 04, 202412.0512.0512.0512.1012.10400
Mar 01, 202412.2212.2612.1912.0212.021,400
Feb 29, 202412.4112.4112.4112.4112.41-
Feb 28, 202412.4012.4012.4012.4012.40-
Feb 27, 202412.0012.0012.0012.2412.241,000
Feb 26, 202411.5811.5811.5811.5611.56300
Feb 23, 202411.7311.7311.7311.7711.77300
Feb 22, 202411.8511.8511.8511.8511.85-
Feb 21, 202411.8411.8411.5611.8911.892,938
Feb 20, 202411.4911.4911.4911.4911.49-
Feb 19, 202411.3711.3711.3711.3711.37-
Feb 16, 202411.7211.7211.7211.7311.73100
Feb 15, 202411.5111.5111.5111.5111.51-
Feb 14, 202411.3411.4011.3411.3511.35500
Feb 13, 202411.3211.3211.2411.2311.23400
Feb 12, 202411.5911.6111.5911.5311.53600
Feb 09, 202411.6811.6811.6311.7111.71580
Feb 08, 202411.6911.6911.6911.6811.68350
Feb 07, 202411.5211.5211.5211.5211.52-
Feb 06, 202411.6211.6211.3611.5211.52200
Feb 05, 202411.9311.9311.8211.4511.45400
Feb 02, 202412.1012.1012.1011.9811.98500
Feb 01, 202411.9411.9411.9411.8111.81100
Jan 31, 202411.7311.7311.7311.7511.75503
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...