Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alstom S.A. logo
ALO.PA
Alstom S.A.
13:11:11
16.14 €
0.0000 (%0.00)
Previous Close: 16.2
Day Low₺16.045
Day High₺16.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALO.PA: Alstom S.A. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.9753
CLOSE 21.9333

Low

LOW 15.13

High

HIGH 32.79
DATEOPENHIGHLOWCLOSE
01/03/202229.6630.3429.6229.92
01/04/202230.1630.5529.7930
01/05/202230.1331.2330.0130.88
01/06/202230.5230.9630.0930.68
01/07/202230.730.930.2930.63
01/10/202230.931.230.5731.19
01/11/202231.3432.5831.2432.13
01/12/202232.3332.3831.7231.9
01/13/202231.8732.7931.8332.56
01/14/202232.332.3830.9531.83
01/17/202232.0732.331.7932.03
01/18/202232.0632.1731.5931.6
01/19/202231.6332.231.3331.63
01/20/202232.5832.7329.8931.28
01/21/202230.8930.9929.4829.71
01/24/202229.5229.8828.3829.04
01/25/202229.2429.8729.229.37
01/26/202229.6331.0929.6330.49
01/27/202229.9330.6329.4529.79
01/28/202229.0429.2426.9927.35
01/31/202227.727.826.6127.02
02/01/202227.4127.726.6526.65
02/02/202226.7327.4126.5227.24
02/03/202227.2927.5126.8326.88
02/04/202226.9927.1725.525.55
02/07/202225.7926.1624.9824.98
02/08/202224.9925.1224.3424.8
02/09/202224.9125.4924.9125.06
02/10/202225.2225.4124.9525.05
02/11/202224.5224.9924.1924.9
02/14/202224.3324.3323.3624.24
02/15/202224.2125.0324.1824.95
02/16/202225.0925.4324.6124.79
02/17/202224.7724.9724.1324.37
02/18/202224.3524.7124.0624.18
02/21/202224.3624.5323.0223.15
02/22/202222.4523.2622.1922.98
02/23/202223.0523.5622.3122.31
02/24/202220.9821.5620.4820.97
02/25/202221.3422.2220.7421.88
02/28/202221.221.720.721.6
03/01/202221.4521.5120.0920.13
03/02/202219.8520.2219.0219.9
03/03/202219.9320.2819.6519.81
03/04/202219.519.6417.9218.02
03/07/202217.1617.6915.4316.99
03/08/202216.618.1316.517.84
03/09/202218.8519.718.0319.5
03/10/202219.7819.8717.9418.3
03/11/202218.4519.4218.3618.67
03/14/202219.1919.9619.119.65
03/15/202219.4119.5718.7118.95
03/16/202219.6220.7419.2820.36
03/17/202220.5820.6519.4119.79
03/18/202219.920.419.1420.4
03/21/202220.4920.720.0520.52
03/22/202220.6120.7920.3820.64
03/23/202220.7820.8520.3620.64
03/24/202220.6120.8720.4120.54
03/25/202220.4720.6419.7419.87
03/28/202220.0520.4219.5319.53
03/29/202219.9821.3619.7921.15
03/30/202221.1421.1420.4720.58
03/31/202220.7120.9119.9620.06
04/01/202220.1920.4919.7619.89
04/04/202220.1620.3219.6720.32
04/05/202220.3520.6919.5319.61
04/06/202219.7719.8618.7919.09
04/07/202219.1519.3718.5318.58
04/08/202219.119.8519.0419.59
04/11/202219.5719.9119.2219.44
04/12/202219.1619.5819.0319.54
04/13/202219.7119.7919.2919.79
04/14/202219.920.1919.7520.02
04/19/202220.0220.4719.5420.31
04/20/202220.4120.5220.0720.1
04/21/202220.4321.2120.3420.75
04/22/202220.5620.8720.420.54
04/25/202220.2820.6420.1520.62
04/26/202220.7620.8819.2619.4
04/27/202219.2519.8118.919.33
04/28/202219.7820.1319.319.69
04/29/202219.8420.1919.7819.92
05/02/202219.7619.8318.1819.81
05/03/202219.9920.9519.9820.89
05/04/202220.9421.1520.4121.14
05/05/202221.722.0420.8420.91
05/06/202220.821.3420.5321.06
05/09/202220.8821.8720.4221.47
05/10/202221.8222.3921.6321.73
05/11/202222.8123.6919.1720.61
05/12/202219.8421.7819.621.61
05/13/202221.6922.1321.4221.95
05/16/202221.7921.8721.2721.54
05/17/202221.7222.4321.722.12
05/18/202222.2722.7921.8922.57
05/19/202222.2222.7922.1222.56
05/20/202222.7422.9322.622.6
05/23/202222.9323.1322.6322.95
05/24/202222.6922.8622.5622.6
05/25/202222.823.322.6923.13
05/26/202223.1423.5522.8323.44
05/27/202223.4824.5723.4724.53
05/30/202224.6624.8424.1524.29
05/31/202224.1624.2423.7523.96
06/01/202224.1424.5623.9424.06
06/02/202224.2125.1624.1325.16
06/03/202225.1825.2224.8625.06
06/06/202225.1625.2824.7324.82
06/07/202224.7625.0924.724.95
06/08/202224.9524.9724.7424.92
06/09/202224.7725.7524.7424.95
06/10/202224.7624.9424.2824.36
06/13/202223.8724.1823.4623.7
06/14/202223.9724.0523.4623.59
06/15/202223.7924.0723.6323.63
06/16/202223.6923.7322.9823.12
06/17/202223.1123.4622.7723.05
06/20/202223.0623.4922.7423.42
06/21/202223.5323.8323.1223.22
06/22/202222.9222.9422.422.53
06/23/202222.4722.5921.8221.86
06/24/202222.0222.4121.8122.18
06/27/202222.322.9722.2822.52
06/28/202222.6523.3922.6122.79
06/29/202222.4422.6922.1422.16
06/30/202221.9421.9519.9420.36
07/01/202220.3521.0420.2620.63
07/04/202220.8421.3820.7820.94
07/05/202221.1321.4920.2520.25
07/06/202220.8621.2920.5521.22
07/07/202221.522.8721.522.71
07/08/202222.5423.1722.1922.94
07/11/202222.423.0322.2322.47
07/12/202222.222.7321.7422.73
07/13/202222.552321.822.12
07/14/202221.9722.4221.6421.94
07/15/202222.0222.6821.9522.45
07/18/202222.6123.6322.523.38
07/19/202222.622.8321.822.77
07/20/202222.6822.8521.7421.92
07/21/202221.8822.1921.4521.69
07/22/202221.6621.7721.3221.56
07/25/202221.4621.8721.3221.73
07/26/202221.6821.8321.0121.01
07/27/202221.0521.2620.7721.05
07/28/202221.5422.0821.2222.08
07/29/202222.2422.5121.7921.83
08/01/202221.8822.2121.6721.75
08/02/202221.5221.921.221.9
08/03/202221.7222.1621.4722.03
08/04/202221.9722.5721.9422.24
08/05/202222.322.7322.0922.4
08/08/202222.4423.0122.2722.67
08/09/202222.6322.9822.422.52
08/10/202222.4723.9722.3923.89
08/11/202223.9424.123.6623.89
08/12/202223.7924.2122.8622.86
08/15/202222.9623.3522.6622.94
08/16/202222.9123.0322.4522.66
08/17/202222.7222.8321.0521.12
08/18/202221.2121.3720.9721.03
08/19/202221.0421.3120.5320.65
08/22/202220.6120.6119.9520.12
08/23/202219.9520.4919.8520.06
08/24/202220.0620.2219.6820.17
08/25/202220.3420.3819.8119.81
08/26/202219.920.1119.3619.44
08/29/202219.2419.6619.1119.48
08/30/202219.4820.419.4819.78
08/31/202219.8919.9419.2119.39
09/01/202219.1519.1918.8219.1
09/02/202219.319.7219.1919.67
09/05/202219.1119.1218.6218.73
09/06/202218.6819.218.6819.15
09/07/202219.0319.5118.9219.37
09/08/202219.4319.819.0219.23
09/09/202219.212019.0520
09/12/202220.1921.120.1220.73
09/13/202220.7120.7719.6819.81
09/14/202219.6319.8419.1219.29
09/15/202219.3719.5918.9619.25
09/16/202218.9918.9918.3118.4
09/19/202218.3918.3917.8718.15
09/20/202218.1718.3517.6117.66
09/21/202217.4417.8817.2617.8
09/22/202217.3417.7316.6716.86
09/23/202216.8217.1416.316.53
09/26/202216.3916.7616.3316.55
09/27/202216.7517.0616.416.5
09/28/202216.3216.5516.0416.46
09/29/202216.4916.4915.1315.28
09/30/202215.4916.0215.4615.79
10/03/202215.6915.9415.4815.93
10/04/202216.2217.0716.2217.07
10/05/202217.0317.216.3616.61
10/06/202216.9117.0216.3716.51
10/07/202216.4316.6315.7415.91
10/10/202215.7516.2715.6115.98
10/11/202215.7616.0915.5916.04
10/12/202216.0516.2715.6116.16
10/13/202216.1316.9715.9616.79
10/14/202217.0117.2616.6216.69
10/17/202216.7717.0916.6617.08
10/18/202217.3318.117.1617.81
10/19/202218.0618.3717.8818.06
10/20/202217.9518.2817.8718.28
10/21/202218.0618.1917.8218.02
10/24/202218.4718.6318.0618.18
10/25/202218.3418.4117.1618.16
10/26/202218.1519.118.1419.1
10/27/202218.9819.3218.8619.17
10/28/202218.9719.5618.8619.53
10/31/202219.6119.9819.3519.67
11/01/202219.8420.2419.7619.88
11/02/202220.0820.1319.4619.81
11/03/202219.5719.8119.3519.65
11/04/202219.8620.6219.4820.48
11/07/202220.3521.1920.1421.02
11/08/202221.0321.7320.8321.73
11/09/202221.6621.8121.3321.55
11/10/202221.5722.6321.5522.63
11/11/202222.8723.1822.5623.15
11/14/202223.223.4622.6623.04
11/15/202223.1223.1322.1822.52
11/16/202223.3924.3222.0124.13
11/17/202224.0524.1622.6623.36
11/18/202223.4823.8722.3923.11
11/21/202223.0523.4122.8122.88
11/22/202222.852322.3622.8
11/23/202222.8923.322.6922.99
11/24/202223.0923.622.9923.27
11/25/202223.2723.423.1323.28
11/28/202223.1323.722.9323.13
11/29/202222.9223.322.923.16
11/30/202223.4323.9323.3523.45
12/01/202223.8924.0323.1223.36
12/02/202223.2523.4622.9323.31
12/05/202223.2723.6523.1723.5
12/06/202223.3923.4823.0523.2
12/07/202222.7322.7922.1222.47
12/08/202222.322.4722.0522.16
12/09/202222.322.7722.2422.67
12/12/202222.4822.5922.0222.41
12/13/202222.5423.1522.3422.86
12/14/202222.8222.8522.2722.62
12/15/202222.3422.6221.6721.92
12/16/202221.8921.9821.2921.52
12/19/202221.5621.9321.4721.77
12/20/202221.4521.5921.2621.37
12/21/202221.5121.8821.321.75
12/22/202221.7221.9721.421.47
12/23/202221.4821.921.321.69
12/27/202221.821.9721.6521.83
12/28/202222.0822.1421.4621.52
12/29/202221.3921.8221.321.82
12/30/202221.7621.7621.4921.52