Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Alstom SA (ALSO.VI)

Compare
20.09
-0.47
(-2.29%)
At close: February 21 at 3:30:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.5120.5120.0920.0920.09-
Feb 20, 202520.6020.9020.5620.5620.56-
Feb 19, 202520.8820.8820.2220.2220.22-
Feb 18, 202520.6520.6520.3820.3820.38-
Feb 17, 202520.2020.5820.2020.4620.46-
Feb 14, 202520.2620.4120.2620.4120.41-
Feb 13, 202520.7220.7220.0720.0720.07-
Feb 12, 202520.7621.0620.7620.8620.86200
Feb 11, 202520.5420.7220.5420.7220.72-
Feb 10, 202520.4620.5320.4620.4920.49-
Feb 7, 202520.1520.2820.1020.2820.28-
Feb 6, 202519.3019.9019.3019.9019.90-
Feb 5, 202519.0719.0718.5818.5818.58-
Feb 4, 202518.9519.0118.9519.0119.01-
Feb 3, 202518.3918.9018.3918.9018.90-
Jan 31, 202519.1519.3319.1019.1019.10-
Jan 30, 202519.3419.3819.2519.2519.25-
Jan 29, 202519.3219.3219.1119.1919.19-
Jan 28, 202519.0819.2619.0819.2619.26-
Jan 27, 202518.8919.2418.8919.2419.24-
Jan 24, 202519.6719.6719.4719.4719.47-
Jan 23, 202519.9319.9319.3619.4919.49-
Jan 22, 202520.4520.4520.0820.0820.08-
Jan 21, 202520.8420.9920.8120.8120.81-
Jan 20, 202520.5420.6420.1120.6420.64-
Jan 17, 202520.6920.6920.5520.5620.56-
Jan 16, 202520.7420.7420.4720.6320.63-
Jan 15, 202520.3720.6820.3720.6820.68-
Jan 14, 202519.6119.8819.6119.8819.88-
Jan 13, 202519.5819.5819.5119.5619.56-
Jan 10, 202520.2220.2219.9019.9019.90-
Jan 9, 202520.0520.3220.0520.3220.32-
Jan 8, 202521.3421.3420.3520.3520.35-
Jan 7, 202521.5921.5920.8521.3421.34-
Jan 6, 202521.7522.3421.6822.3422.34-
Jan 3, 202521.8221.9021.7221.7221.72-
Jan 2, 202522.1022.1821.9322.1822.18-
Dec 30, 202421.7021.7821.6921.7821.78-
Dec 27, 202421.8221.8221.7321.7321.73-
Dec 23, 202421.8421.8421.7421.8021.80-
Dec 20, 202421.7121.7421.6721.7421.74-
Dec 19, 202422.0122.0721.9722.0722.07-
Dec 18, 202422.4822.4822.3022.3022.30-
Dec 17, 202422.5222.7222.4322.7222.72114
Dec 16, 202422.1822.2922.1822.2922.29-
Dec 13, 202422.2522.2522.1222.1422.14-
Dec 12, 202422.3022.3022.1622.2322.23-
Dec 11, 202422.0122.0921.9722.0922.09-
Dec 10, 202421.4822.1621.4822.0122.01-
Dec 9, 202421.7321.8121.5221.5221.52-
Dec 6, 202421.8021.8621.7721.7721.77-
Dec 5, 202421.0621.6521.0621.6021.60-
Dec 4, 202420.2421.1320.2421.1321.13-
Dec 3, 202420.3720.4120.1720.3620.36300
Dec 2, 202420.9920.9920.6720.8320.83-
Nov 29, 202420.9721.0820.9721.0321.03-
Nov 28, 202420.6621.1120.6621.1121.11-
Nov 27, 202420.6820.6820.4520.5320.53-
Nov 26, 202420.9321.1320.9321.1321.13-
Nov 25, 202421.3221.3220.9121.0121.01-
Nov 22, 202421.1721.1720.8321.0021.00-
Nov 21, 202421.2121.2220.8120.8120.81-
Nov 20, 202421.3521.5921.3521.4721.47-
Nov 19, 202422.1522.1521.2521.3221.32-
Nov 18, 202422.1222.1922.1122.1922.19-
Nov 15, 202423.2623.2622.8222.9422.94-
Nov 14, 202421.3321.3321.1921.2921.29160
Nov 13, 202419.3319.4519.2519.4319.43-
Nov 12, 202420.5120.5120.0520.1420.14-
Nov 11, 202420.3920.4720.3920.4720.47-
Nov 8, 202420.3020.3019.9920.1020.10-
Nov 7, 202420.1020.3620.1020.3620.36-
Nov 6, 202420.8020.8020.0920.0920.09-
Nov 5, 202420.2620.4520.2620.4120.41-
Nov 4, 202420.0220.4020.0220.3320.33-
Nov 1, 202420.1220.1219.8819.8819.88-
Oct 31, 202420.1520.2320.0720.0720.07-
Oct 30, 202420.3420.3420.1920.2320.23-
Oct 29, 202420.2920.5920.2920.3220.32-
Oct 28, 202420.4520.4520.0720.3020.30-
Oct 25, 202420.1620.2420.1620.2020.20-
Oct 24, 202420.3420.5020.2320.2320.23-
Oct 23, 202420.3620.4420.2320.3320.33200
Oct 22, 202420.3320.4120.2620.4120.41-
Oct 21, 202420.5620.5720.4420.4820.48-
Oct 18, 202420.4520.5820.4520.4720.47-
Oct 17, 202420.3820.4520.3720.4520.45-
Oct 16, 202419.4220.2019.4220.2020.20-
Oct 15, 202419.6019.6019.3519.4119.41-
Oct 14, 202419.6519.6519.3319.3319.33-
Oct 11, 202419.6019.8919.4719.4719.47-
Oct 10, 202419.8019.8119.5819.5819.58-
Oct 9, 202419.4719.5519.4419.5219.52-
Oct 8, 202419.4019.4419.3119.4419.44-
Oct 7, 202419.8019.8019.5419.6719.67-
Oct 4, 202418.8919.5618.8919.4319.43-
Oct 3, 202418.4218.7818.4218.6918.69-
Oct 2, 202418.3518.3518.2218.3018.30-
Oct 1, 202418.7518.8518.6418.8518.85-
Sep 30, 202418.7618.7618.4818.5018.50-
Sep 27, 202418.6119.0118.6118.9018.90-
Sep 26, 202418.4518.7418.4518.5618.56-
Sep 25, 202417.7718.4417.7718.3618.36-
Sep 24, 202418.1018.1017.8017.8117.81-
Sep 23, 202417.7117.7717.5117.7717.77-
Sep 20, 202418.0818.0817.8317.8317.83-
Sep 19, 202417.7317.9017.7017.9017.90-
Sep 18, 202417.2217.3917.2217.3917.39-
Sep 17, 202417.3117.4617.3117.4617.46-
Sep 16, 202417.1617.3217.1617.2917.29-
Sep 13, 202416.8117.0516.8117.0017.00-
Sep 12, 202416.3616.5616.3616.5216.52-
Sep 11, 202416.5116.5116.0716.0716.07-
Sep 10, 202416.7516.7516.3816.4316.43-
Sep 9, 202417.2517.3717.2417.2417.24-
Sep 6, 202417.4517.4717.2217.4717.47-
Sep 5, 202417.3917.7517.3917.7517.75-
Sep 4, 202417.5117.5117.2017.3717.37-
Sep 3, 202418.6018.6018.1218.1218.12-
Sep 2, 202418.5018.5418.3818.5418.54-
Aug 30, 202418.6818.6818.5218.5218.52-
Aug 29, 202418.6018.7618.6018.7418.74-
Aug 28, 202418.4618.6918.4618.6018.60200
Aug 27, 202418.4818.6418.4818.6418.64-
Aug 26, 202418.3118.3918.3118.3918.39-
Aug 23, 202418.1618.2218.0518.0518.05-
Aug 22, 202417.9218.1417.9218.1118.11-
Aug 21, 202418.0118.0117.8417.8417.84-
Aug 20, 202417.8317.8617.7617.7617.76-
Aug 19, 202417.5217.8917.5217.8917.89-
Aug 16, 202417.6717.7717.5717.5717.57-
Aug 15, 202417.3717.6717.3217.6717.67-
Aug 14, 202417.4017.4817.3617.4817.48-
Aug 13, 202417.1717.1717.0317.0817.08-
Aug 12, 202417.2517.2517.0917.1317.13-
Aug 9, 202417.3317.4417.1517.1517.15-
Aug 8, 202417.1117.1216.9117.1217.12-
Aug 7, 202417.0017.1617.0017.1517.15-
Aug 6, 202416.9816.9816.6516.6516.65-
Aug 5, 202416.3316.8616.3316.5416.54644
Aug 2, 202417.2517.3416.9816.9816.98-
Aug 1, 202418.0118.0117.4917.4917.49-
Jul 31, 202418.4218.4218.1718.1718.17-
Jul 30, 202418.0818.2218.0718.2218.22-
Jul 29, 202418.1918.1917.9117.9117.91-
Jul 26, 202417.7017.9917.7017.9917.99-
Jul 25, 202417.5217.5217.3417.5017.50-
Jul 24, 202418.3318.3317.9418.1118.11-
Jul 23, 202418.3018.3618.1018.1018.10-
Jul 22, 202417.8218.0317.8218.0318.03-
Jul 19, 202417.7817.7817.5217.5717.57-
Jul 18, 202417.7017.8317.7017.7917.79-
Jul 17, 202417.4917.7417.4917.6417.64-
Jul 16, 202417.1717.3517.1717.2417.24-
Jul 15, 202417.2217.2217.0617.0617.06-
Jul 12, 202417.5517.5517.4717.4717.47-
Jul 11, 202417.0317.2016.9517.2017.20-
Jul 10, 202415.9616.8515.9616.8516.85-
Jul 9, 202416.3816.3815.8315.8315.83-
Jul 8, 202416.2316.8316.2316.8316.83-
Jul 5, 202416.4316.6716.4316.6116.61-
Jul 4, 202416.7916.7916.7916.7916.79-
Jul 3, 202416.2516.2516.2516.2516.25-
Jul 2, 202415.9915.9915.9915.9915.99-
Jul 1, 202416.4116.4116.4116.4116.41-
Jun 28, 202415.6515.6515.6515.6515.65-
Jun 27, 202415.5315.5315.5315.5315.53-
Jun 26, 202415.5715.5715.5715.5715.57-
Jun 25, 202415.5615.5615.5615.5615.56-
Jun 24, 202415.8415.8415.8415.8415.84-
Jun 21, 202416.5016.5016.5016.5016.50-
Jun 20, 202416.1216.1216.1216.1216.12-
Jun 19, 202416.4216.4216.4216.4216.42-
Jun 18, 202416.3316.3316.3316.3316.33-
Jun 17, 202415.7315.7315.7315.7315.73-
Jun 14, 202417.7617.7617.7617.7617.76-
Jun 13, 202417.7617.7617.7617.7617.76-
Jun 12, 202417.7617.7617.7617.7617.76-
Jun 11, 202417.7617.7617.7617.7617.76-
Jun 10, 202417.5017.5017.5017.5017.50-
Jun 7, 202417.8217.8217.8217.8217.82-
Jun 6, 202418.0618.0618.0618.0618.06-
Jun 5, 202417.3717.3717.3717.3717.37-
Jun 4, 202417.4617.4617.4617.4617.46-
Jun 3, 202417.9617.9617.9617.9617.96-
May 31, 202418.7018.7018.7018.7018.70-
May 30, 202418.4518.4518.4518.4518.45-
May 29, 202418.6418.6418.6418.6418.64-
May 28, 202418.8218.8218.8218.8218.8220
May 27, 202417.8317.8317.8317.8317.83-
May 24, 202417.2517.2517.2517.2517.25-
May 23, 202417.2517.2517.2517.2517.25-
May 22, 202416.3116.3116.3116.3116.31-
May 21, 202416.3116.3116.3116.3116.31-
May 20, 202416.3116.3116.3116.3116.31-
May 17, 202417.1917.1917.1917.1917.19-
May 16, 202417.1917.1917.1917.1917.19-
May 15, 202417.1917.1917.1917.1917.19-
May 14, 202417.1917.1917.1917.1917.19-
May 13, 202417.1917.1917.1917.1917.19-
May 10, 202415.4415.4415.4415.4415.44-
May 9, 202415.4415.4415.4415.4415.44-
May 8, 202415.4415.4415.4415.4415.44-
May 7, 202415.4415.4415.4415.4415.44-
May 6, 202415.6015.6015.6015.6015.60-
May 3, 202415.5615.5615.5615.5615.56-
May 2, 202415.1315.1315.1315.1315.13-
Apr 30, 202415.2015.2015.2015.2015.20-
Apr 29, 202415.2315.2315.2315.2315.23-
Apr 26, 202415.0315.0315.0315.0315.03-
Apr 25, 202414.9414.9414.9414.9414.94-
Apr 24, 202415.3515.3515.3515.3515.35-
Apr 23, 202415.3615.3615.3615.3615.36-
Apr 22, 202414.9414.9414.9414.9414.94-
Apr 19, 202414.9414.9414.9414.9414.94-
Apr 18, 202414.5614.5614.5614.5614.56-
Apr 17, 202414.6014.6014.6014.6014.60-
Apr 16, 202414.6014.6014.6014.6014.60-
Apr 15, 202414.6014.6014.6014.6014.60-
Apr 12, 202414.9614.9614.9614.9614.96-
Apr 11, 202415.1115.1115.1115.1115.11-
Apr 10, 202414.9714.9714.9714.9714.97-
Apr 9, 202413.9013.9013.9013.9013.90-
Apr 8, 202413.5213.5213.5213.5213.52-
Apr 5, 202413.7413.7413.7413.7413.74-
Apr 4, 202414.1914.1914.1914.1914.19-
Apr 3, 202414.1014.1014.1014.1014.1080
Apr 2, 202413.9913.9913.9913.9913.9970
Mar 28, 202413.9813.9813.9813.9813.98-
Mar 27, 202413.6913.6913.6913.6913.69-
Mar 26, 202413.2613.2613.2613.2613.26-
Mar 25, 202413.1413.1413.1413.1413.14-
Mar 22, 202413.1613.1613.1613.1613.16-
Mar 21, 202413.1013.1013.1013.1013.10-
Mar 20, 202412.7612.7612.7612.7612.76-
Mar 19, 202412.0112.0112.0112.0112.01-
Mar 18, 202412.0112.0112.0112.0112.01-
Mar 15, 202412.0112.0112.0112.0112.01-
Mar 14, 202412.0112.0112.0112.0112.01-
Mar 13, 202412.0712.0712.0712.0712.07-
Mar 12, 202411.7611.7611.7611.7611.76-
Mar 11, 202411.7711.7711.7711.7711.77-
Mar 8, 202411.7611.7611.7611.7611.76-
Mar 7, 202411.7611.7611.7611.7611.76-
Mar 6, 202411.7211.7211.7211.7211.72-
Mar 5, 202411.8711.8711.7211.7211.72817
Mar 4, 202412.0612.0612.0612.0612.06-
Mar 1, 202412.4712.4712.4712.4712.47-
Feb 29, 202412.3612.3612.3612.3612.36-
Feb 28, 202412.3012.3012.3012.3012.30-
Feb 27, 202411.5511.5511.5511.5511.55-
Feb 26, 202411.7211.7211.7211.7211.72-
Feb 23, 202411.8511.8511.8511.8511.85-
Feb 22, 202411.6111.6111.6111.6111.61-
Feb 21, 202411.6111.6111.6111.6111.61-