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

Paris - Delayed Quote EUR

Alstom SA (ALO.PA)

19.73
+0.34
+(1.75%)
At close: April 22 at 5:36:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202519.5119.8819.3119.7319.73798,475
Apr 17, 202519.8620.0419.0819.3919.391,425,097
Apr 16, 202519.7419.9419.4719.8119.81816,938
Apr 15, 202519.4020.0219.3519.8719.871,103,920
Apr 14, 202519.1719.5018.9419.3319.331,094,590
Apr 11, 202518.4618.6717.8118.4918.491,102,681
Apr 10, 202520.8020.8018.2118.2118.212,174,648
Apr 9, 202517.4417.7416.9617.3617.361,567,724
Apr 8, 202517.4118.2517.2717.8917.892,520,959
Apr 7, 202516.2517.8615.8517.1817.183,346,024
Apr 4, 202519.4619.6917.7718.3318.333,588,153
Apr 3, 202519.3020.0019.1719.7519.751,479,680
Apr 2, 202519.8419.9819.5719.9419.94928,783
Apr 1, 202520.6020.6219.8420.0020.002,298,190
Mar 31, 202520.4420.4919.8720.3820.381,554,008
Mar 28, 202521.6021.9020.8520.8520.851,387,564
Mar 27, 202521.0321.6220.8721.5921.591,268,435
Mar 26, 202521.0821.3420.7221.2521.251,727,478
Mar 25, 202521.9922.0521.5321.9721.971,406,956
Mar 24, 202523.5323.5322.1122.1122.111,987,313
Mar 21, 202523.6723.8923.2623.5223.522,858,979
Mar 20, 202525.0925.2123.7723.7723.771,493,229
Mar 19, 202525.0125.3524.7625.1325.131,212,903
Mar 18, 202524.4525.4524.3325.4525.452,291,936
Mar 17, 202524.0324.3423.8724.2724.27739,272
Mar 14, 202523.3024.4223.2223.8823.881,927,510
Mar 13, 202523.0323.3522.6623.3523.351,291,669
Mar 12, 202523.2023.5923.0323.1323.131,323,412
Mar 11, 202523.2823.4722.6522.9022.901,538,920
Mar 10, 202523.9024.1522.3223.1823.182,599,950
Mar 7, 202525.2325.4024.0024.2624.263,023,796
Mar 6, 202523.4226.0223.4226.0226.024,331,057
Mar 5, 202520.9023.4620.8723.1623.164,815,356
Mar 4, 202520.7520.8019.8920.1220.122,209,057
Mar 3, 202521.0821.8020.9421.1021.101,299,942
Feb 28, 202520.5921.2320.4821.0821.082,770,918
Feb 27, 202520.8420.9220.3320.7020.701,075,846
Feb 26, 202520.1521.0620.0820.9120.911,508,787
Feb 25, 202519.7520.1419.7020.0720.071,103,596
Feb 24, 202520.0220.2019.7519.8219.821,168,291
Feb 21, 202520.4320.5420.0120.0920.09827,878
Feb 20, 202520.3421.0920.2520.3220.32902,077
Feb 19, 202520.6920.9620.1720.3120.311,012,137
Feb 18, 202520.6520.8620.3120.6720.67947,415
Feb 17, 202520.2220.6420.1120.5920.59804,753
Feb 14, 202520.2520.5220.1120.2820.281,383,610
Feb 13, 202520.7320.7819.9720.3720.372,031,849
Feb 12, 202520.8821.1320.5320.5420.541,647,720
Feb 11, 202520.4521.4920.4221.1021.101,649,752
Feb 10, 202520.2720.6920.2720.3820.38961,065
Feb 7, 202519.9820.4419.9520.2620.261,784,305
Feb 6, 202519.3619.9219.2019.8519.851,857,710
Feb 5, 202519.0319.2018.4519.2019.201,745,795
Feb 4, 202519.0119.1018.7019.1019.10967,277
Feb 3, 202518.5019.1418.2819.0619.061,166,717
Jan 31, 202519.2119.4918.8919.1119.111,047,867
Jan 30, 202519.3019.6919.2019.2519.25775,862
Jan 29, 202519.2119.3119.0519.1919.19863,407
Jan 28, 202519.0919.2818.8819.1019.10937,465
Jan 27, 202518.6619.3518.5719.1819.181,371,408
Jan 24, 202519.6819.7319.2719.2719.271,253,817
Jan 23, 202520.1720.1819.2119.5319.531,683,522
Jan 22, 202520.6520.6519.7019.8419.842,099,156
Jan 21, 202520.7721.0220.5420.7120.71975,815
Jan 20, 202520.5220.9620.0520.8120.811,189,775
Jan 17, 202520.6620.7720.4820.5320.53810,600
Jan 16, 202520.7620.9020.4120.5220.52997,147
Jan 15, 202520.2120.7520.2020.5120.511,211,212
Jan 14, 202519.8520.0319.5819.9919.99874,855
Jan 13, 202519.7419.8919.4519.6419.64913,472
Jan 10, 202520.2320.3319.7219.7819.78814,054
Jan 9, 202520.1520.4219.9620.3720.37667,243
Jan 8, 202521.2821.4020.0020.2620.261,537,426
Jan 7, 202521.5721.6820.8421.3221.321,701,692
Jan 6, 202521.6122.4321.3022.2922.291,163,326
Jan 3, 202521.8021.9621.4021.4321.43694,511
Jan 2, 202521.8122.2021.8121.9721.97611,526
Dec 31, 202421.5521.8221.5121.5621.56327,343
Dec 30, 202421.6621.8321.5821.6321.63478,126
Dec 27, 202421.7122.0221.7121.7921.79592,272
Dec 24, 202421.8222.0721.5521.5521.55292,015
Dec 23, 202421.8321.9321.6221.8421.84506,626
Dec 20, 202421.9122.0521.5721.9221.921,921,299
Dec 19, 202421.9922.2621.8321.9821.981,039,620
Dec 18, 202422.2022.5522.1722.2422.24672,785
Dec 17, 202422.3722.8222.2722.2722.271,060,133
Dec 16, 202422.2022.5422.1522.4522.451,065,705
Dec 13, 202422.1022.3022.0922.1522.15775,937
Dec 12, 202422.1322.3722.0822.1022.10921,127
Dec 11, 202421.8722.1721.8022.1322.13832,243
Dec 10, 202421.4222.2121.3322.0722.071,368,676
Dec 9, 202421.6421.9221.4321.4821.48752,257
Dec 6, 202421.7621.9121.5221.5521.551,256,573
Dec 5, 202421.0021.8020.9921.5921.59994,210
Dec 4, 202420.1621.1720.1421.1521.151,090,768
Dec 3, 202420.3820.5720.1420.1920.191,368,470
Dec 2, 202420.8621.0220.2320.4020.401,838,410
Nov 29, 202420.8321.3120.8321.2921.29979,992
Nov 28, 202420.7021.1220.5320.9420.941,083,048
Nov 27, 202420.7720.7720.2920.6920.691,124,120
Nov 26, 202420.9421.1820.6520.9020.90773,526
Nov 25, 202421.2021.4120.8121.1621.162,565,531
Nov 22, 202421.0221.2020.7321.0521.05899,506
Nov 21, 202421.2521.3920.6720.8920.89897,421
Nov 20, 202421.3321.5921.2521.3121.31582,021
Nov 19, 202422.1422.2321.0621.2721.271,347,704
Nov 18, 202422.3622.8022.0222.2122.211,351,286
Nov 15, 202421.9223.3621.8422.7322.732,140,422
Nov 14, 202420.1022.0419.2522.0422.043,608,087
Nov 13, 202419.5119.8118.0519.6519.651,303,734
Nov 12, 202420.3320.3819.8319.8319.831,060,549
Nov 11, 202420.4120.5720.2720.5720.57739,367
Nov 8, 202420.4520.4619.8820.2020.201,051,276
Nov 7, 202419.9620.5219.9220.4920.49881,228
Nov 6, 202420.7120.9219.8820.1020.10909,087
Nov 5, 202420.3420.5920.1620.5920.59608,403
Nov 4, 202419.9220.4719.8420.4120.41663,626
Nov 1, 202420.1520.1619.7819.9819.98521,990
Oct 31, 202420.0520.3119.9420.0620.06678,890
Oct 30, 202420.1520.4920.0820.1020.10493,532
Oct 29, 202420.3520.6120.1920.3020.30639,656
Oct 28, 202420.5320.6019.9520.2920.29953,139
Oct 25, 202420.0420.5519.5520.5520.551,043,367
Oct 24, 202420.2920.5720.1720.2320.23739,696
Oct 23, 202420.2020.5720.2020.2520.25711,842
Oct 22, 202420.3020.4620.2120.3420.34560,672
Oct 21, 202420.3920.7020.2620.4120.41544,062
Oct 18, 202420.4120.6620.3720.5120.51818,450
Oct 17, 202420.4420.4920.3020.4520.45763,737
Oct 16, 202419.2720.4419.2720.4420.441,484,319
Oct 15, 202419.5519.7519.1819.2019.20904,965
Oct 14, 202419.5619.6619.3119.4019.40517,433
Oct 11, 202419.5520.1719.4519.6319.63752,551
Oct 10, 202419.6519.9219.4719.5019.50668,273
Oct 9, 202419.3619.7319.3319.7319.73458,549
Oct 8, 202419.2419.5619.1719.4119.41688,924
Oct 7, 202419.7519.8819.4719.4819.48783,138
Oct 4, 202418.7019.7018.7019.4319.431,724,120
Oct 3, 202418.3119.0718.2218.6318.63779,979
Oct 2, 202418.4218.4218.1118.3518.35658,350
Oct 1, 202418.6018.8618.4018.4718.47699,562
Sep 30, 202418.7518.8718.4218.6418.641,020,851
Sep 27, 202418.6019.0918.5918.9318.931,346,438
Sep 26, 202418.4018.7918.2818.6918.691,358,843
Sep 25, 202417.6318.5317.6318.1718.171,072,479
Sep 24, 202418.0018.1117.6417.8117.81752,587
Sep 23, 202417.6017.8417.3817.6617.66957,544
Sep 20, 202417.8318.1317.6517.6517.651,687,629
Sep 19, 202417.8818.0317.6517.9617.961,444,940
Sep 18, 202417.3417.5317.2117.3317.331,048,760
Sep 17, 202417.3217.5417.2517.3717.37925,667
Sep 16, 202417.2217.4016.9817.2517.25798,785
Sep 13, 202416.8017.2916.7717.2917.291,571,870
Sep 12, 202416.4116.7716.1316.6616.661,932,483
Sep 11, 202416.3316.7315.6916.1016.101,706,076
Sep 10, 202416.8016.9216.1816.2816.281,824,651
Sep 9, 202417.3217.4617.0217.1017.10865,712
Sep 6, 202417.5317.5817.1617.2717.271,116,386
Sep 5, 202417.2717.7817.2717.6317.63941,758
Sep 4, 202417.4317.5616.9217.3517.351,215,953
Sep 3, 202418.4918.6317.7517.8617.86728,796
Sep 2, 202418.4718.6718.2018.5618.56482,008
Aug 30, 202418.5918.7518.4018.4818.481,369,929
Aug 29, 202418.6118.8018.5518.6218.62561,008
Aug 28, 202418.6918.8018.5118.6918.69729,158
Aug 27, 202418.3918.7318.3718.6918.69717,054
Aug 26, 202418.3418.4818.2518.4318.43641,648
Aug 23, 202418.0718.3318.0418.3318.33851,503
Aug 22, 202417.8218.1817.8217.9917.99617,613
Aug 21, 202417.8918.0217.8217.8317.83655,956
Aug 20, 202417.8417.9717.7217.8817.88619,025
Aug 19, 202417.5517.9317.4717.8317.83895,718
Aug 16, 202417.6117.8317.4617.5117.51718,193
Aug 15, 202417.3317.7417.2817.5817.58824,758
Aug 14, 202417.2317.5217.2017.3017.30609,445
Aug 13, 202417.1817.2117.0017.1217.12669,046
Aug 12, 202417.2517.3317.0117.0917.09361,774
Aug 9, 202417.2917.4517.0717.0717.07434,489
Aug 8, 202416.9217.2416.7717.2417.24476,381
Aug 7, 202416.9817.2316.9217.1717.17753,730
Aug 6, 202417.2817.4416.6016.7216.72922,860
Aug 5, 202416.6017.0915.7817.0017.001,554,446
Aug 2, 202417.4617.5116.9217.1317.131,665,985
Aug 1, 202418.0018.0717.3817.5117.511,329,190
Jul 31, 202418.3318.4918.0818.1218.121,015,708
Jul 30, 202418.0018.2417.9618.0518.05585,328
Jul 29, 202418.0818.2717.8517.9817.98867,680
Jul 26, 202417.6118.0917.4618.0018.00885,544
Jul 25, 202417.4717.6617.1817.6217.621,565,141
Jul 24, 202418.3818.5017.7917.9817.981,105,704
Jul 23, 202418.1918.4118.0518.2818.28973,433
Jul 22, 202417.7018.3417.6518.2018.201,581,519
Jul 19, 202417.6417.7817.3317.6617.661,637,759
Jul 18, 202417.6717.9817.4917.7817.781,573,309
Jul 17, 202417.5317.9317.4317.6217.62980,176
Jul 16, 202417.1217.4317.1017.4317.43998,808
Jul 15, 202417.1817.3216.9617.1517.15921,201
Jul 12, 202417.3317.5817.2517.3417.34906,046
Jul 11, 202417.2017.4816.7917.3217.321,757,304
Jul 10, 202415.9416.9015.8416.7716.772,049,193
Jul 9, 202416.4616.5415.7015.9415.941,620,242
Jul 8, 202416.1516.8715.9916.4316.431,072,225
Jul 5, 202416.5816.7216.2216.3316.33891,893
Jul 4, 202416.7316.8316.3816.6616.66754,446
Jul 3, 202416.2216.8216.1616.6816.681,518,369
Jul 2, 202415.9916.1915.7816.0916.091,183,489
Jul 1, 202416.3016.5816.1116.1116.111,529,095
Jun 28, 202415.5815.8315.4715.7015.702,484,268
Jun 27, 202415.5715.6915.4315.5115.511,709,881
Jun 26, 202415.5115.8115.2715.3315.331,130,474
Jun 25, 202415.4915.6315.3115.4615.461,201,500
Jun 24, 202415.7015.8715.3515.6815.681,232,988
Jun 21, 202416.5016.5415.7715.8215.823,476,502
Jun 20, 202416.0316.4515.9916.4516.451,293,393
Jun 19, 202416.2516.4815.9316.0216.021,151,770
Jun 18, 202416.3316.5915.8516.1116.111,523,966
Jun 17, 202415.6116.2515.5216.0116.012,279,480
Jun 14, 202415.9516.0315.2815.5115.512,575,213
Jun 13, 202416.8016.9815.9016.0316.032,302,059
Jun 12, 202416.7317.2216.5516.7816.781,658,981
Jun 11, 202417.8017.8516.6716.8016.801,715,282
Jun 10, 202417.4517.7517.1317.6817.681,725,944
Jun 7, 202417.9017.9317.5317.7017.701,122,231
Jun 6, 202417.8418.2617.4517.9817.982,186,509
Jun 5, 202417.2418.0617.2317.8217.822,034,226
Jun 4, 202417.4217.5517.1517.3017.302,358,852
Jun 3, 202417.9018.0517.2217.6417.642,919,811
May 31, 202418.7018.7517.5617.9917.994,870,095
May 30, 202418.4418.8918.4218.7018.701,518,691
May 29, 202418.6618.8318.4518.8318.832,104,692
May 28, 202418.6719.0018.2718.7718.772,648,842
May 27, 202417.4018.7517.3518.6118.613,194,482
May 24, 202417.0717.6317.0617.6317.631,641,549
May 23, 202417.1217.3016.9917.1817.18729,533
May 22, 202416.9917.2416.6017.1017.101,226,227
May 21, 202417.0817.2517.0117.1117.11924,148
May 20, 202417.0217.2616.9717.1617.16798,374
May 17, 202418.1718.1917.9618.0818.081,122,327
May 16, 202418.2018.4818.0418.2518.251,194,636
May 15, 202418.5018.7017.8017.9917.991,448,193
May 14, 202418.0018.6517.7918.2618.261,953,536
May 13, 202417.2718.1617.1318.0018.001,952,449
May 10, 202416.6817.4316.5317.1117.111,960,108
May 9, 202417.0117.1716.5116.5916.591,853,760
May 8, 202414.6517.3014.5017.1117.115,192,395
May 7, 202415.5815.8015.2815.6515.651,846,136
May 6, 202415.6015.8115.5015.6015.60808,522
May 3, 202415.6315.9515.5115.5615.561,047,997
May 2, 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

Related Tickers

SRAIL.SW Stadler Rail AG
20.36
+0.10%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
39.75
+0.38%
 
GBX The Greenbrier Companies, Inc.
42.60
+2.77%
 
C2L.F CRRC Corporation Limited
0.6100
0.00%
 
GRCH.F Guangshen Railway Company Limited
0.2040
+5.15%
 
VOS.MU Vossloh AG
67.70
+1.50%
 
VOSSY Vossloh AG
5.99
0.00%
 
601766.SS CRRC Corporation Limited
7.01
+0.29%
 
PKP.WA Pkp Cargo S.A.
16.25
+0.87%
 
CDGLY ComfortDelGro Corporation Limited
23.00
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.