Canada markets closed

Alstom SA (ALO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
15.55+0.67 (+4.50%)
At close: 05:36PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202414.9715.7414.9415.5515.552,319,643
Apr 30, 202415.1515.3914.7414.8814.881,976,678
Apr 29, 202415.2415.3915.1715.2615.26866,546
Apr 26, 202415.0015.2714.9815.0515.051,547,061
Apr 25, 202415.0615.3814.8914.9014.901,301,542
Apr 24, 202415.3415.4014.9715.0415.041,556,122
Apr 23, 202415.5315.8415.1515.3415.341,964,821
Apr 22, 202415.5016.1114.9815.4415.443,066,660
Apr 19, 202414.8515.1014.7015.1015.102,098,690
Apr 18, 202414.4615.1814.4615.1015.102,359,615
Apr 17, 202413.9714.4413.9014.2914.291,707,524
Apr 16, 202414.0014.1313.6613.8813.882,164,186
Apr 15, 202414.4514.7914.2914.3014.302,089,016
Apr 12, 202414.9715.0614.3414.3714.371,837,814
Apr 11, 202414.8815.3614.8314.8314.831,990,317
Apr 10, 202414.9415.6614.6814.9014.903,463,413
Apr 09, 202413.8015.4013.7414.8514.853,989,340
Apr 08, 202413.7814.0313.1813.8813.882,265,503
Apr 05, 202413.8713.8813.3713.8413.842,750,725
Apr 04, 202414.2014.2313.9814.0614.061,509,969
Apr 03, 202414.1914.2513.8514.2014.201,536,965
Apr 02, 202413.9014.2113.7214.0914.091,986,742
Mar 28, 202413.8414.2713.8114.1314.132,228,241
Mar 27, 202413.6513.8513.5213.7713.771,436,681
Mar 26, 202413.1813.6013.1513.6013.601,615,397
Mar 25, 202413.1013.3313.0413.1813.181,118,237
Mar 22, 202413.1613.2112.9113.1113.111,881,411
Mar 21, 202413.0413.3613.0013.2113.211,852,445
Mar 20, 202412.8512.9012.6912.7912.791,155,518
Mar 19, 202413.0313.1312.8112.8812.881,799,127
Mar 18, 202412.9313.5712.9013.1013.104,398,468
Mar 15, 202412.0712.3111.9212.3112.315,448,611
Mar 14, 202411.9512.4411.9012.0512.052,415,534
Mar 13, 202412.1212.1311.5611.9011.902,112,920
Mar 12, 202411.7712.2311.6812.1512.151,615,039
Mar 11, 202411.8411.9811.5611.7311.731,412,815
Mar 08, 202411.9812.3011.8712.0112.011,154,505
Mar 07, 202411.7912.1011.6912.0612.061,335,247
Mar 06, 202411.6311.9911.6211.8411.841,109,963
Mar 05, 202411.8811.8911.5311.6411.641,860,078
Mar 04, 202412.0912.1311.9612.0612.06956,714
Mar 01, 202412.4912.4912.0112.0912.091,182,820
Feb 29, 202412.3812.5012.1912.3412.343,385,305
Feb 28, 202412.3412.5212.2312.3812.381,920,426
Feb 27, 202411.5612.2711.5212.2112.212,979,375
Feb 26, 202411.7511.7711.5411.5611.561,377,897
Feb 23, 202411.9612.0011.6611.7911.791,351,237
Feb 22, 202412.0712.3111.7711.8211.822,051,114
Feb 21, 202411.5411.9411.5211.9411.942,752,339
Feb 20, 202411.2811.5011.2011.4411.441,609,858
Feb 19, 202411.5711.6011.3411.3511.351,285,546
Feb 16, 202411.6811.8411.6011.6911.691,600,913
Feb 15, 202411.5111.8911.4811.5311.531,596,806
Feb 14, 202411.1511.4311.1011.3811.381,320,024
Feb 13, 202411.5111.5211.1811.2311.232,337,922
Feb 12, 202411.7211.7811.4411.5311.531,706,855
Feb 09, 202411.5911.8211.5411.7011.701,375,743
Feb 08, 202411.5011.7811.4711.6111.611,373,947
Feb 07, 202411.4511.6811.3211.5211.521,358,081
Feb 06, 202411.5411.6411.2811.4911.491,508,888
Feb 05, 202411.9012.0011.4211.4811.481,830,209
Feb 02, 202411.9912.2111.9611.9611.961,543,021
Feb 01, 202411.5412.0311.5211.8311.831,661,959
Jan 31, 202411.7611.9511.6911.7511.751,354,866
Jan 30, 202411.6011.7111.4711.6811.681,221,105
Jan 29, 202411.6011.6611.3611.6411.641,547,473
Jan 26, 202411.4111.7711.3711.6911.692,866,196
Jan 25, 202411.3511.5211.2311.3611.362,265,405
Jan 24, 202412.1212.3110.9511.2611.265,595,502
Jan 23, 202411.6712.1611.4911.9011.903,723,298
Jan 22, 202411.1311.4911.1111.4711.472,204,376
Jan 19, 202411.4111.4410.8410.9710.972,985,212
Jan 18, 202411.3111.4911.2211.3111.311,677,617
Jan 17, 202411.2611.4011.0611.3511.352,581,676
Jan 16, 202411.6711.6711.2311.4411.443,052,509
Jan 15, 202411.9912.0111.8511.8611.861,591,395
Jan 12, 202411.8311.9511.6911.8011.801,659,531
Jan 11, 202411.8812.0211.7311.7311.732,163,838
Jan 10, 202411.9012.1911.6611.6911.691,881,866
Jan 09, 202411.3411.9711.3411.9011.902,598,925
Jan 08, 202411.2611.3511.0411.2811.281,233,543
Jan 05, 202411.2011.2910.9311.2211.221,668,981
Jan 04, 202411.1711.3611.1111.2311.232,808,490
Jan 03, 202412.0012.0110.6610.9710.977,432,835
Jan 02, 202412.2812.5112.0512.1712.171,349,653
Dec 29, 202312.1512.2712.1112.1812.181,077,536
Dec 28, 202312.2512.3112.0612.1412.14844,924
Dec 27, 202312.0912.3412.0912.2012.201,280,912
Dec 22, 202312.1312.2511.9812.0112.011,330,777
Dec 21, 202312.1612.3212.0712.2212.221,109,133
Dec 20, 202312.2712.4712.0212.1912.191,616,687
Dec 19, 202311.9412.3211.9212.2312.232,255,608
Dec 18, 202312.1212.3311.9412.0612.062,067,016
Dec 15, 202311.7412.0711.7012.0512.055,738,574
Dec 14, 202311.0011.6510.8211.6511.654,351,910
Dec 13, 202311.0211.1910.6810.6910.693,034,251
Dec 12, 202311.4011.4011.0711.0811.082,203,752
Dec 11, 202311.6511.6911.3511.3511.351,851,179
Dec 08, 202311.4411.8211.3211.6911.692,654,585
Dec 07, 202311.5011.6911.3211.6311.631,763,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...