UK markets closed

Alstom SA (ALO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.13+0.36 (+2.58%)
At close: 05:35PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.8414.2713.8114.1314.132,228,241
27 Mar 202413.6513.8513.5213.7713.771,436,681
26 Mar 202413.1813.6013.1513.6013.601,615,397
25 Mar 202413.1013.3313.0413.1813.181,118,237
22 Mar 202413.1613.2112.9113.1113.111,881,411
21 Mar 202413.0413.3613.0013.2113.211,852,445
20 Mar 202412.8512.9012.6912.7912.791,155,518
19 Mar 202413.0313.1312.8112.8812.881,799,127
18 Mar 202412.9313.5712.9013.1013.104,398,468
15 Mar 202412.0712.3111.9212.3112.315,448,611
14 Mar 202411.9512.4411.9012.0512.052,415,534
13 Mar 202412.1212.1311.5611.9011.902,112,920
12 Mar 202411.7712.2311.6812.1512.151,615,039
11 Mar 202411.8411.9811.5611.7311.731,412,815
08 Mar 202411.9812.3011.8712.0112.011,154,505
07 Mar 202411.7912.1011.6912.0612.061,335,247
06 Mar 202411.6311.9911.6211.8411.841,109,963
05 Mar 202411.8811.8911.5311.6411.641,860,078
04 Mar 202412.0912.1311.9612.0612.06956,714
01 Mar 202412.4912.4912.0112.0912.091,182,820
29 Feb 202412.3812.5012.1912.3412.343,385,305
28 Feb 202412.3412.5212.2312.3812.381,920,426
27 Feb 202411.5612.2711.5212.2112.212,979,375
26 Feb 202411.7511.7711.5411.5611.561,377,897
23 Feb 202411.9612.0011.6611.7911.791,351,237
22 Feb 202412.0712.3111.7711.8211.822,051,114
21 Feb 202411.5411.9411.5211.9411.942,752,339
20 Feb 202411.2811.5011.2011.4411.441,609,858
19 Feb 202411.5711.6011.3411.3511.351,285,546
16 Feb 202411.6811.8411.6011.6911.691,600,913
15 Feb 202411.5111.8911.4811.5311.531,596,806
14 Feb 202411.1511.4311.1011.3811.381,320,024
13 Feb 202411.5111.5211.1811.2311.232,337,922
12 Feb 202411.7211.7811.4411.5311.531,706,855
09 Feb 202411.5911.8211.5411.7011.701,375,743
08 Feb 202411.5011.7811.4711.6111.611,373,947
07 Feb 202411.4511.6811.3211.5211.521,358,081
06 Feb 202411.5411.6411.2811.4911.491,508,888
05 Feb 202411.9012.0011.4211.4811.481,830,209
02 Feb 202411.9912.2111.9611.9611.961,543,021
01 Feb 202411.5412.0311.5211.8311.831,661,959
31 Jan 202411.7611.9511.6911.7511.751,354,866
30 Jan 202411.6011.7111.4711.6811.681,221,105
29 Jan 202411.6011.6611.3611.6411.641,547,473
26 Jan 202411.4111.7711.3711.6911.692,866,196
25 Jan 202411.3511.5211.2311.3611.362,265,405
24 Jan 202412.1212.3110.9511.2611.265,595,502
23 Jan 202411.6712.1611.4911.9011.903,723,298
22 Jan 202411.1311.4911.1111.4711.472,204,376
19 Jan 202411.4111.4410.8410.9710.972,985,212
18 Jan 202411.3111.4911.2211.3111.311,677,617
17 Jan 202411.2611.4011.0611.3511.352,581,676
16 Jan 202411.6711.6711.2311.4411.443,052,509
15 Jan 202411.9912.0111.8511.8611.861,591,395
12 Jan 202411.8311.9511.6911.8011.801,659,531
11 Jan 202411.8812.0211.7311.7311.732,163,838
10 Jan 202411.9012.1911.6611.6911.691,881,866
09 Jan 202411.3411.9711.3411.9011.902,598,925
08 Jan 202411.2611.3511.0411.2811.281,233,543
05 Jan 202411.2011.2910.9311.2211.221,668,981
04 Jan 202411.1711.3611.1111.2311.232,808,490
03 Jan 202412.0012.0110.6610.9710.977,432,835
02 Jan 202412.2812.5112.0512.1712.171,349,653
29 Dec 202312.1512.2712.1112.1812.181,077,536
28 Dec 202312.2512.3112.0612.1412.14844,924
27 Dec 202312.0912.3412.0912.2012.201,280,912
22 Dec 202312.1312.2511.9812.0112.011,330,777
21 Dec 202312.1612.3212.0712.2212.221,109,133
20 Dec 202312.2712.4712.0212.1912.191,616,687
19 Dec 202311.9412.3211.9212.2312.232,255,608
18 Dec 202312.1212.3311.9412.0612.062,067,016
15 Dec 202311.7412.0711.7012.0512.055,738,574
14 Dec 202311.0011.6510.8211.6511.654,351,910
13 Dec 202311.0211.1910.6810.6910.693,034,251
12 Dec 202311.4011.4011.0711.0811.082,203,752
11 Dec 202311.6511.6911.3511.3511.351,851,179
08 Dec 202311.4411.8211.3211.6911.692,654,585
07 Dec 202311.5011.6911.3211.6311.631,763,002
06 Dec 202311.1911.8111.0211.6011.603,441,789
05 Dec 202311.3011.3411.0611.2011.202,660,593
04 Dec 202311.8511.9211.3811.4311.432,359,656
01 Dec 202311.4511.8111.3811.8111.812,800,642
30 Nov 202311.4111.4711.0711.3711.373,955,181
29 Nov 202311.7611.8611.4911.4911.493,343,025
28 Nov 202312.2012.2311.8611.9211.922,169,536
27 Nov 202312.2812.4512.2212.2212.221,068,069
24 Nov 202312.3412.3712.1512.3212.321,317,879
23 Nov 202312.4012.4612.2612.3312.331,088,501
22 Nov 202312.5312.8012.4412.4512.451,682,852
21 Nov 202312.4712.7912.4512.4512.452,301,277
20 Nov 202312.4212.7612.3512.3712.372,539,735
17 Nov 202312.5512.6512.1712.3612.363,841,399
16 Nov 202312.0412.8811.9912.5712.574,557,524
15 Nov 202312.4013.2011.0312.0412.0414,884,791
14 Nov 202313.5214.2813.3514.1714.173,627,845
13 Nov 202313.2113.4413.1613.4113.411,587,388
10 Nov 202313.7013.7012.9113.1013.102,614,468
09 Nov 202313.6913.9413.5813.8813.881,487,253
08 Nov 202313.5113.9513.4713.6813.682,083,464
07 Nov 202313.6013.6813.3413.5713.571,884,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...