Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Alstom SA (0J2R.IL)

Compare
18.36
-0.07
(-0.37%)
As of 11:49:55 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.0018.5617.8618.3618.361,165
Apr 10, 202521.8020.7218.3318.4318.4344,602
Apr 9, 202517.7017.6817.0017.3917.39203,219
Apr 8, 202517.1018.2317.3317.6617.664,617
Apr 7, 202516.4017.6615.7917.1117.11124,782
Apr 4, 202519.3619.6317.8118.4518.45199,488
Apr 3, 202519.5019.9119.1919.6919.6996,807
Apr 2, 202519.9219.9419.5919.9319.93268,173
Apr 1, 202520.3820.6319.8520.0820.0820,789
Mar 31, 202520.5020.5419.9120.3120.3140,680
Mar 28, 202521.5621.8920.8520.9220.9239,018
Mar 27, 202521.0521.6020.9621.5621.5622,092
Mar 26, 202521.9921.9020.7721.1921.19179,165
Mar 25, 202522.0022.0521.5321.9021.90112,467
Mar 24, 202523.5523.5722.1122.2622.26133,867
Mar 21, 202524.1023.8523.2623.4823.48311,160
Mar 20, 202525.1625.2123.7723.8923.8955,069
Mar 19, 202525.0525.2724.8225.2325.2340,433
Mar 18, 202524.1725.4524.4325.3825.3890,695
Mar 17, 202524.0024.3223.9624.2724.2776,228
Mar 14, 202523.2524.3623.2623.9823.98111,328
Mar 13, 202523.2523.3522.7323.2123.2182,729
Mar 12, 202523.2823.5523.0723.2523.2522,248
Mar 11, 202523.1824.3022.6622.8522.85467,984
Mar 10, 202523.8524.6222.3623.1823.18270,847
Mar 7, 202525.1825.3724.0724.5424.54798,628
Mar 6, 202523.1526.3323.4125.8825.88210,080
Mar 5, 202520.7023.4320.5423.0723.07872,740
Mar 4, 202520.8420.8019.9020.1320.13142,821
Mar 3, 202521.0821.8020.8121.1721.17136,078
Feb 28, 202520.7521.1420.5521.0521.0542,772
Feb 27, 202520.9520.8620.3420.6720.67207,676
Feb 26, 202519.8521.0619.8320.9420.9486,543
Feb 25, 202520.0020.0719.7420.1220.1220,005
Feb 24, 202520.0120.3019.7619.8419.8440,615
Feb 21, 202520.4220.5420.0220.0820.0812,377
Feb 20, 202520.4521.0520.2820.3220.32450,460
Feb 19, 202520.7320.9220.1920.2920.29258,781
Feb 18, 202520.6620.8220.3320.7720.77249,115
Feb 17, 202520.2020.6420.0520.5820.5819,557
Feb 14, 202520.2220.4920.1920.1920.19315,564
Feb 13, 202520.5420.7519.9720.3620.36230,744
Feb 12, 202520.9021.3620.5020.6420.6458,263
Feb 11, 202520.3821.4720.4121.1121.1166,181
Feb 10, 202520.2620.6120.3520.4220.4253,643
Feb 7, 202520.0020.4019.9820.2820.2850,681
Feb 6, 202519.3519.9119.2419.8219.82161,862
Feb 5, 202519.0019.2018.4819.1319.13124,933
Feb 4, 202518.6019.1018.7319.0319.0369,647
Feb 3, 202518.6719.1418.2319.0019.00133,967
Jan 31, 202519.2019.5018.9119.0519.05194,786
Jan 30, 202519.3119.6719.2119.2619.26192,080
Jan 29, 202519.1519.2819.0619.2119.21162,646
Jan 28, 202519.0019.2518.9019.1419.14280,566
Jan 27, 202519.1519.2419.2419.1619.16117,362
Jan 24, 202519.6119.7119.2719.3319.3354,999
Jan 23, 202520.0520.1819.2319.5619.56161,119
Jan 22, 202520.7020.7019.7219.7819.78564,642
Jan 21, 202520.8021.0220.5820.7620.7631,761
Jan 20, 202520.5320.8920.0820.8920.8957,685
Jan 17, 202520.6520.9820.4920.6320.631,527,210
Jan 16, 202520.6620.9820.4320.5020.50123,062
Jan 15, 202520.1420.7020.1920.5820.5893,900
Jan 14, 202519.7520.0419.5820.0120.0140,238
Jan 13, 202519.7019.8919.3719.5619.5682,048
Jan 10, 202520.1620.2919.7319.8119.8147,877
Jan 9, 202520.0020.4119.9920.3320.3397,514
Jan 8, 202521.2721.3620.1620.2320.23121,979
Jan 7, 202521.7821.6220.8321.3221.32223,815
Jan 6, 202521.7022.4221.3022.3022.3070,991
Jan 3, 202521.9521.9721.3721.4921.49112,640
Jan 2, 202521.5622.1821.8121.9721.9746,943
Dec 31, 202421.6521.8121.5521.7021.702,745
Dec 30, 202421.7021.8221.3621.6121.6132,004
Dec 27, 202421.5722.0321.7021.7721.7728,795
Dec 24, 202421.7522.0421.7321.8021.806,748
Dec 23, 202421.6121.9221.6221.8921.891,263,000
Dec 20, 202421.8622.0321.5922.0022.00127,054
Dec 19, 202422.4022.2221.8122.0822.08692,676
Dec 18, 202422.2022.5322.1722.2022.2030,636
Dec 17, 202422.1022.8122.2922.2922.291,590,097
Dec 16, 202422.2022.5122.1522.3322.33111,616
Dec 13, 202422.0022.3022.0922.1622.1665,109
Dec 12, 202422.1722.3622.0922.1122.11198,419
Dec 11, 202421.6522.1821.8022.1722.1764,115
Dec 10, 202421.4122.2121.3522.0622.06146,827
Dec 9, 202421.5021.9121.4521.5321.53633,798
Dec 6, 202421.9921.9021.5221.5821.5854,512
Dec 5, 202420.7521.7920.9821.6321.6395,910
Dec 4, 202420.1021.1620.1421.1121.11300,927
Dec 3, 202420.2120.5620.1420.2220.22819,496
Dec 2, 202420.9021.0120.2520.3120.31150,048
Nov 29, 202420.8321.3020.7821.3121.31192,305
Nov 28, 202420.3021.1020.5321.0121.0153,864
Nov 27, 202420.8020.7820.2920.6120.6198,977
Nov 26, 202420.9521.1620.6520.9220.9229,549
Nov 25, 202421.0021.4120.8321.1721.17765,055
Nov 22, 202421.0221.1820.7120.9820.98610,420
Nov 21, 202421.5021.2820.6820.9120.91127,337
Nov 20, 202421.0621.6021.3021.3821.38681,229
Nov 19, 202422.0022.1721.0521.3521.35111,088
Nov 18, 202422.2022.7822.0322.2722.2793,237
Nov 15, 202422.0023.3621.8322.7522.75479,956
Nov 14, 202420.3022.0419.3621.8821.88212,115
Nov 13, 202419.5519.8119.0719.5819.5857,288
Nov 12, 202420.3020.3719.8319.8619.86534,571
Nov 11, 202420.3920.5720.3120.5520.55110,177
Nov 8, 202420.4020.4719.9220.1520.1548,067
Nov 7, 202419.8520.5019.9420.4720.4754,384
Nov 6, 202420.6120.8919.9020.0320.03111,531
Nov 5, 202420.0020.5920.1820.5620.5618,301
Nov 4, 202419.7420.4519.8620.4320.43262,059
Nov 1, 202420.0420.1719.8119.9719.97182,877
Oct 31, 202420.1520.3119.9620.0020.0042,661
Oct 30, 202420.1320.5019.7620.1720.1728,413
Oct 29, 202420.2020.6220.2020.3220.3241,518
Oct 28, 202420.3620.5719.9620.3920.39675,624
Oct 25, 202420.0820.5519.6920.4220.4229,164
Oct 24, 202420.2020.5619.8920.2020.20336,441
Oct 23, 202420.2220.5220.1920.2720.27572,428
Oct 22, 202420.3420.4420.2520.3920.39654,358
Oct 21, 202420.4020.7020.2820.3320.3339,879
Oct 18, 202420.1620.6420.3920.5220.52113,861
Oct 17, 202420.0320.4820.3020.3920.39279,843
Oct 16, 202419.2820.4419.2720.3020.3073,259
Oct 15, 202419.5819.7219.1919.2219.22513,184
Oct 14, 202419.5019.6319.3119.4219.42125,190
Oct 11, 202419.5520.0919.4719.6519.651,152,303
Oct 10, 202419.6319.9019.4719.5019.50347,920
Oct 9, 202419.4019.7319.3319.6619.6635,835
Oct 8, 202419.3319.5519.1919.3519.35107,227
Oct 7, 202419.7019.8319.4819.5819.5872,832
Oct 4, 202418.6019.6918.6719.4019.40366,444
Oct 3, 202418.3119.0518.2218.6318.63547,633
Oct 2, 202418.3018.4518.1118.3018.3025,266
Oct 1, 202418.6618.8618.4018.4518.4530,329
Sep 30, 202418.7618.9918.4318.5818.581,308,122
Sep 27, 202418.2319.0718.5818.9518.95216,386
Sep 26, 202418.1718.7818.3018.7218.7285,922
Sep 25, 202417.5518.5217.6318.1718.1755,571
Sep 24, 202417.9318.1217.6417.7817.781,747,425
Sep 23, 202417.6017.8417.3817.6917.6973,453
Sep 20, 202417.7518.1017.6517.7317.7357,828
Sep 19, 202417.7218.0317.6517.9217.92228,920
Sep 18, 202417.3217.5317.2217.3117.31744,075
Sep 17, 202417.3817.5017.2517.4017.4065,007
Sep 16, 202417.6017.3916.9917.2317.231,206,972
Sep 13, 202416.4417.2916.7717.2517.25586,426
Sep 12, 202416.0016.7616.1416.7316.731,931,566
Sep 11, 202416.2516.7315.7016.0916.09227,719
Sep 10, 202416.9916.8316.1916.3916.39210,822
Sep 9, 202417.3117.4017.0317.0317.0337,051
Sep 6, 202417.3017.5617.1717.2017.20189,801
Sep 5, 202417.2317.7717.2717.6917.69338,746
Sep 4, 202417.6217.5516.9217.4417.4496,572
Sep 3, 202418.4818.6017.7617.8717.8741,743
Sep 2, 202418.4018.6618.2018.5818.5826,084
Aug 30, 202418.5518.7518.4018.5118.5199,011
Aug 29, 202418.7018.8118.6118.6718.67489,069
Aug 28, 202418.4718.8018.5118.7518.7557,569
Aug 27, 202418.4118.7218.3518.7218.7250,017
Aug 23, 202418.0618.3318.0518.2518.2523,923
Aug 22, 202417.9818.1817.7918.0618.0640,243
Aug 21, 202417.8018.0115.0017.8417.8458,907
Aug 20, 202417.9517.9517.7417.8017.8018,014
Aug 19, 202417.3517.9317.4817.8917.8949,854
Aug 16, 202417.5818.2517.4717.4917.4932,539
Aug 15, 202417.3417.7317.3017.6817.6836,722
Aug 14, 202417.2417.4817.2017.2517.2535,714
Aug 13, 202417.2517.2417.0017.1517.1521,094
Aug 12, 202417.5017.3817.0117.0517.0533,201
Aug 9, 202417.2417.4417.0717.1917.1936,772
Aug 8, 202416.5217.2416.7817.1217.1228,957
Aug 7, 202417.0017.2416.9017.1717.1723,167
Aug 6, 202417.0417.3816.6216.6616.66280,900
Aug 5, 202416.5717.0915.9017.0317.031,776,251
Aug 2, 202417.5817.4816.9317.0017.0080,319
Aug 1, 202418.2518.0617.3817.4717.47103,288
Jul 31, 202417.8018.4418.0918.1518.1565,874
Jul 30, 202417.9218.2317.9518.1218.1281,410
Jul 29, 202418.1418.2317.9017.9417.94995,137
Jul 26, 202417.6618.0817.6118.0618.0692,229
Jul 25, 202417.5517.6417.1817.6117.61250,299
Jul 24, 202418.4018.4415.0017.9917.99681,684
Jul 23, 202418.1918.4018.0918.1918.1944,866
Jul 22, 202417.1918.3317.6718.2318.23563,151
Jul 19, 202417.5817.7317.3417.5917.59283,151
Jul 18, 202417.9217.9717.5117.8817.8868,019
Jul 17, 202417.5017.9317.3317.6817.68234,616
Jul 16, 202417.2517.4316.9817.3917.39203,141
Jul 15, 202417.2117.4416.9517.0817.0896,140
Jul 12, 202417.4517.5817.2217.4517.45306,353
Jul 11, 202417.2417.4916.6717.3417.34109,177
Jul 10, 202415.9216.8915.8516.8416.84171,294
Jul 9, 202416.4916.5815.7315.8215.82143,241
Jul 8, 202415.9016.8416.0216.4116.41110,252
Jul 5, 202416.7816.7616.2516.3116.3180,840
Jul 4, 202416.8116.8316.3816.5616.5664,352
Jul 3, 202416.1016.8215.9916.7516.75137,844
Jul 2, 202416.1116.2215.6315.9415.94613,949
Jul 1, 202416.3816.5616.1116.3216.3274,102
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 7, 202417.9018.0917.5517.6117.61581,404
Jun 6, 202417.8418.2217.4717.9717.97176,804
Jun 5, 202417.2018.0317.2217.8417.84355,306
Jun 4, 202417.6317.5017.1517.2817.28350,189
Jun 3, 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 9, 202416.5017.2216.5216.6316.632,709,278
May 8, 202415.0117.3014.5117.0117.01710,786
May 7, 202415.4015.8015.3115.6815.68409,597
May 3, 202415.5815.9315.4515.5315.5370,666
May 2, 202414.9715.7414.7815.7315.73153,698
May 1, 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
Waiting for permission
Allow microphone access to enable voice search

Try again.