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

Alstom SA (AOMD.BE)

Compare
20.13
+0.01
+(0.05%)
At close: February 21 at 1:40:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.2920.2920.1320.1320.13102
Feb 20, 202520.1220.1220.1220.1220.12-
Feb 19, 202520.5620.7220.2020.2020.20650
Feb 18, 202520.4720.4720.4720.4720.47-
Feb 17, 202520.1420.5620.1420.5620.56300
Feb 14, 202520.2120.2120.2120.2120.21-
Feb 13, 202520.5220.5220.5220.5220.52-
Feb 12, 202521.1021.1021.1021.1021.10-
Feb 11, 202520.2920.2920.2920.2920.29-
Feb 10, 202520.2720.2720.2720.2720.27-
Feb 7, 202519.6219.6219.6219.6219.62-
Feb 6, 202519.2719.2719.2719.2719.27-
Feb 5, 202518.9018.9018.9018.9018.90-
Feb 4, 202518.9918.9918.9918.9918.99-
Feb 3, 202518.3418.3418.3418.3418.34-
Jan 31, 202519.0619.0619.0619.0619.06-
Jan 30, 202519.1719.1719.1719.1719.17-
Jan 29, 202519.1819.1819.1819.1819.18-
Jan 28, 202519.0419.0419.0419.0419.04-
Jan 27, 202518.9218.9218.9218.9218.92-
Jan 24, 202519.5519.5519.5519.5519.55-
Jan 23, 202519.8519.8519.8519.8519.85-
Jan 22, 202520.5620.5620.5620.5620.56-
Jan 21, 202520.8220.8220.8220.8220.82-
Jan 20, 202520.4520.4520.4520.4520.45-
Jan 17, 202520.4420.4420.4420.4420.44-
Jan 16, 202520.4520.4520.4520.4520.45-
Jan 15, 202519.9019.9019.9019.9019.90-
Jan 14, 202519.7219.7219.7219.7219.72-
Jan 13, 202519.6519.6519.6519.6519.65-
Jan 10, 202520.2720.2720.2720.2720.27-
Jan 9, 202520.0120.0120.0120.0120.01-
Jan 8, 202521.1221.1221.1221.1221.12-
Jan 7, 202521.1921.1921.1921.1921.19-
Jan 6, 202521.5121.5121.5121.5121.51-
Jan 3, 202521.7921.7921.7921.7921.79-
Jan 2, 202522.1222.1222.1222.1222.12-
Dec 30, 202421.5221.5221.5221.5221.52-
Dec 27, 202421.3721.3721.3721.3721.37-
Dec 23, 202421.7321.7321.7321.7321.73-
Dec 20, 202421.7321.7321.7321.7321.73-
Dec 19, 202421.7021.7021.7021.7021.70-
Dec 18, 202421.9621.9621.9621.9621.96-
Dec 17, 202422.2422.2422.2422.2422.24-
Dec 16, 202422.0222.0222.0222.0222.02-
Dec 13, 202421.9721.9721.9721.9721.97-
Dec 12, 202421.9121.9121.9121.9121.91-
Dec 11, 202421.7821.7821.7821.7821.78-
Dec 10, 202421.2521.2521.2521.2521.25-
Dec 9, 202421.4821.4821.4821.4821.48-
Dec 6, 202421.4221.4221.4221.4221.42-
Dec 5, 202421.0121.0121.0121.0121.01-
Dec 4, 202420.0720.0720.0720.0720.07-
Dec 3, 202420.3720.3720.3720.3720.37-
Dec 2, 202420.9520.9520.9520.9520.95-
Nov 29, 202420.7120.7120.7120.7120.71-
Nov 28, 202420.7520.7520.7520.7520.75-
Nov 27, 202420.7020.7020.7020.7020.70-
Nov 26, 202420.9620.9620.9620.9620.96-
Nov 25, 202421.1021.1021.1021.1021.10-
Nov 22, 202420.8920.8920.8920.8920.89-
Nov 21, 202421.2321.2321.2321.2321.23-
Nov 20, 202421.3221.3221.3221.3221.32-
Nov 19, 202422.1822.1822.1822.1822.18-
Nov 18, 202422.4722.4722.4722.4722.47-
Nov 15, 202421.6121.6121.6121.6121.61-
Nov 14, 202419.7019.7019.7019.7019.70-
Nov 13, 202419.6519.6519.6519.6519.65-
Nov 12, 202420.2720.2720.2720.2720.27-
Nov 11, 202420.1920.6020.1920.6020.603
Nov 8, 202420.4120.4120.4120.4120.41-
Nov 7, 202419.9719.9719.9719.9719.97-
Nov 6, 202420.4620.4620.4620.4620.46-
Nov 5, 202420.3020.3020.3020.3020.30-
Nov 4, 202419.9319.9319.9319.9319.93-
Nov 1, 202420.0420.0420.0420.0420.04-
Oct 31, 202420.0020.0020.0020.0020.00-
Oct 30, 202420.1820.1820.1820.1820.18-
Oct 29, 202420.2320.2320.2320.2320.23-
Oct 28, 202420.3120.3120.3120.3120.31-
Oct 25, 202420.2120.2120.2120.2120.21-
Oct 24, 202420.2820.2820.2820.2820.28-
Oct 23, 202420.2920.2920.2920.2920.29-
Oct 22, 202420.3320.3320.3320.3320.33-
Oct 21, 202420.4920.4920.4920.4920.49-
Oct 18, 202420.3120.4820.3120.4820.4875
Oct 17, 202420.4120.4120.4120.4120.41-
Oct 16, 202418.9718.9718.9718.9718.97-
Oct 15, 202419.3919.3919.3919.3919.39-
Oct 14, 202419.6319.6319.6319.6319.63-
Oct 11, 202419.4519.4519.4519.4519.45-
Oct 10, 202419.6519.6519.6519.6519.65-
Oct 9, 202419.4119.4119.4119.4119.41-
Oct 8, 202419.1819.1819.1819.1819.18-
Oct 7, 202419.4519.4519.4519.4519.45-
Oct 4, 202418.5818.5818.5818.5818.58-
Oct 3, 202418.2018.2018.2018.2018.20-
Oct 2, 202418.3818.3818.3818.3818.38-
Oct 1, 202418.6418.7418.6418.7418.7480
Sep 30, 202418.8418.8418.8418.8418.84-
Sep 27, 202418.6018.6018.6018.6018.60-
Sep 26, 202418.3218.3218.3218.3218.32-
Sep 25, 202417.6817.6817.6817.6817.68-
Sep 24, 202417.7117.7117.7117.7117.71-
Sep 23, 202417.6717.6717.6717.6717.67-
Sep 20, 202417.7317.7317.7317.7317.73-
Sep 19, 202417.4217.4217.4217.4217.42-
Sep 18, 202417.2217.2217.2217.2217.22-
Sep 17, 202417.2017.2017.2017.2017.20-
Sep 16, 202417.0717.0717.0717.0717.07-
Sep 13, 202416.6716.6716.6716.6716.67-
Sep 12, 202416.3616.3616.3616.3616.36-
Sep 11, 202416.1816.1816.1816.1816.18-
Sep 10, 202417.0217.0217.0217.0217.02-
Sep 9, 202417.2717.2717.2717.2717.27-
Sep 6, 202417.5117.5117.5117.5117.51-
Sep 5, 202417.3317.3317.3317.3317.33-
Sep 4, 202417.4517.4517.4517.4517.45-
Sep 3, 202418.5318.5318.5318.5318.53-
Sep 2, 202418.4518.4518.4518.4518.45-
Aug 30, 202418.4018.4018.4018.4018.40-
Aug 29, 202418.6418.6418.6418.6418.64-
Aug 28, 202418.7018.7018.7018.7018.70-
Aug 27, 202418.4118.4118.4118.4118.41-
Aug 26, 202418.2618.2618.2618.2618.26-
Aug 23, 202417.8917.8917.8917.8917.89-
Aug 22, 202417.7817.7817.7817.7817.78-
Aug 21, 202417.8617.8617.8617.8617.86-
Aug 20, 202417.8117.8117.8117.8117.81-
Aug 19, 202417.4217.4217.4217.4217.42-
Aug 16, 202417.6617.6617.6617.6617.66-
Aug 15, 202417.3217.3217.3217.3217.32-
Aug 14, 202417.1617.1617.1617.1617.16-
Aug 13, 202417.0317.1717.0317.1717.17250
Aug 12, 202417.0317.0317.0317.0317.03-
Aug 9, 202417.2217.2217.2217.2217.22-
Aug 8, 202417.0817.0817.0817.0817.08-
Aug 7, 202416.8616.8616.8616.8616.86-
Aug 6, 202417.0117.0117.0117.0117.01-
Aug 5, 202416.5616.5616.5616.5616.56-
Aug 2, 202417.0717.1017.0717.1017.10500
Aug 1, 202418.1218.1218.1218.1218.12-
Jul 31, 202418.3318.3318.3318.3318.33-
Jul 30, 202417.9217.9217.9217.9217.92-
Jul 29, 202417.9017.9017.9017.9017.90-
Jul 26, 202417.6417.6417.6417.6417.64-
Jul 25, 202417.6817.6817.6817.6817.68-
Jul 24, 202418.2018.2018.2018.2018.20-
Jul 23, 202418.3518.3518.3518.3518.35-
Jul 22, 202417.6518.1817.6518.1818.1825
Jul 19, 202417.7717.7717.7717.7717.77-
Jul 18, 202417.5917.5917.5917.5917.59-
Jul 17, 202417.3717.3717.3717.3717.37-
Jul 16, 202417.0817.4317.0817.4317.431
Jul 15, 202417.2617.2617.2617.2617.26-
Jul 12, 202417.5017.5017.5017.5017.50-
Jul 11, 202417.0117.0117.0117.0117.01-
Jul 10, 202415.9015.9015.9015.9015.90-
Jul 9, 202416.4616.4616.4616.4616.46-
Jul 8, 202416.2416.6716.2416.6716.67600
Jul 5, 202416.6516.6516.6516.6516.65-
Jul 4, 202416.6016.6016.6016.6016.60-
Jul 3, 202416.3116.3116.3116.3116.31-
Jul 2, 202416.0916.0916.0916.0916.09-
Jul 1, 202415.8315.8315.8315.8315.83-
Jun 28, 202415.5015.5015.4915.4915.49100
Jun 27, 202415.4015.4015.4015.4015.40-
Jun 26, 202415.4415.4415.4415.4415.44-
Jun 25, 202415.4815.4815.4815.4815.48-
Jun 24, 202415.8615.8615.8615.8615.86-
Jun 21, 202416.5816.5816.5816.5816.58-
Jun 20, 202416.0016.0016.0016.0016.00-
Jun 19, 202416.3316.3316.3316.3316.33-
Jun 18, 202416.1516.1516.0616.1516.15402
Jun 17, 202415.3815.3815.3815.3815.38-
Jun 14, 202416.0816.0816.0816.0816.08-
Jun 13, 202416.7416.7416.7416.7416.74-
Jun 12, 202416.6916.6916.6916.6916.69-
Jun 11, 202417.6817.6817.6817.6817.68-
Jun 10, 202417.4017.4017.4017.4017.40-
Jun 7, 202417.9217.9217.9217.9217.92-
Jun 6, 202417.7917.7917.7917.7917.79-
Jun 5, 202417.2517.2517.2517.2517.25-
Jun 4, 202417.5917.5917.5917.5917.59-
Jun 3, 202417.8617.8617.8617.8617.86-
May 31, 202418.6118.6118.6118.6118.61-
May 30, 202418.6018.6018.6018.6018.60-
May 29, 202418.7618.7618.7618.7618.76-
May 28, 202419.4419.4419.4419.4419.44-
May 27, 202416.4318.7916.4318.7918.791
May 24, 202417.0317.4217.0317.4217.42764
May 23, 202417.1817.1817.1817.1817.18-
May 22, 202417.1217.1217.1217.1217.12-
May 21, 202417.0017.0017.0017.0017.00-
May 20, 202417.0217.0217.0217.0217.02-
May 17, 202418.1718.1718.1718.1718.17-
May 16, 202418.0818.0818.0818.0818.08-
May 15, 202418.4818.4818.4818.4818.48-
May 14, 202417.9818.3817.8918.3818.381,026
May 13, 202417.1417.1417.1417.1417.14-
May 10, 202416.5916.5916.5916.5916.59-
May 9, 202416.9116.9116.9116.9116.91-
May 8, 202413.9913.9913.9913.9913.99-
May 7, 202415.7015.7015.4015.4015.40150
May 6, 202415.4515.7015.4515.7015.70400
May 3, 202415.6615.7215.6015.6015.602,000
May 2, 202414.7314.7314.7314.7314.73-
Apr 30, 202415.2315.2315.2315.2315.23-
Apr 29, 202415.1515.1515.1515.1515.15-
Apr 26, 202415.1315.1315.0215.0215.02100
Apr 25, 202415.0215.0215.0215.0215.02-
Apr 24, 202415.4115.4115.4115.4115.41-
Apr 23, 202415.4615.4615.4015.4015.40400
Apr 22, 202415.0915.0915.0915.0915.09-
Apr 19, 202414.9114.9114.9114.9114.91-
Apr 18, 202414.3114.3114.3114.3114.31-
Apr 17, 202413.9513.9513.9513.9513.95-
Apr 16, 202414.3014.3014.3014.3014.30-
Apr 15, 202414.5314.5314.5314.5314.53-
Apr 12, 202414.9814.9814.9814.9814.98-
Apr 11, 202415.0015.0015.0015.0015.00-
Apr 10, 202414.9114.9114.7314.7314.731,000
Apr 9, 202413.8113.8113.8113.8113.81-
Apr 8, 202413.8313.9413.8313.9413.941,000
Apr 5, 202413.8413.8413.8413.8413.84-
Apr 4, 202414.0114.0114.0114.0114.01-
Apr 3, 202413.8914.2013.8914.2014.20400
Apr 2, 202414.2814.2814.2814.2814.28-
Mar 28, 202413.7514.1313.7514.1314.131,750
Mar 27, 202413.4813.4813.4813.4813.48-
Mar 26, 202413.3013.3013.3013.3013.30-
Mar 25, 202413.0513.3613.0513.3613.36750
Mar 22, 202413.1513.1513.1513.1513.15-
Mar 21, 202413.0613.2513.0613.2513.2520
Mar 20, 202413.0213.0212.7312.7312.739
Mar 19, 202413.2113.2113.2113.2113.21-
Mar 18, 202412.4513.3112.4513.0913.09300
Mar 15, 202412.0212.0212.0212.0212.02-
Mar 14, 202411.8611.8611.8611.8611.86-
Mar 13, 202412.1112.1112.1112.1112.11-
Mar 12, 202411.7411.7411.7411.7411.74-
Mar 11, 202412.0612.0612.0612.0612.06-
Mar 8, 202412.0712.0711.9811.9811.984
Mar 7, 202411.8811.8811.8811.8811.88-
Mar 6, 202411.6911.8911.6911.8911.89400
Mar 5, 202411.8411.8411.8411.8411.84-
Mar 4, 202412.1812.1812.1812.1812.18-
Mar 1, 202412.4712.4712.4712.4712.47-
Feb 29, 202412.3012.3012.3012.3012.30-
Feb 28, 202412.1612.1612.1612.1612.16-
Feb 27, 202411.5111.5111.5111.5111.51-
Feb 26, 202411.8611.8611.8611.8611.86-
Feb 23, 202411.8511.8511.8511.8511.85-
Feb 22, 202411.9811.9811.9811.9811.98-
Feb 21, 202411.4011.4011.4011.4011.40-