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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.1993
CLOSE 21.1795

Low

LOW 10.07

High

HIGH 26.79
DATEOPENHIGHLOWCLOSE
01/02/202321.7322.2621.6522.05
01/03/202322.1122.5121.921.9
01/04/202321.9523.3821.9323.31
01/05/202323.1423.6123.0923.3
01/06/202323.3923.6123.223.47
01/09/202323.523.5123.1123.23
01/10/202323.2523.3722.8523.34
01/11/202323.4524.1623.4323.59
01/12/202323.7124.0223.5623.94
01/13/202323.9624.4623.9624.29
01/16/202324.3524.724.1524.47
01/17/202324.4824.6123.8624.35
01/18/202324.5124.9324.3624.82
01/19/202324.5224.7623.9824
01/20/202324.1424.524.1124.25
01/23/202324.5525.0924.5525.07
01/24/202325.1525.3724.8425.19
01/25/202324.9925.9624.724.95
01/26/202325.1725.7824.7725.6
01/27/202325.6826.325.4826.3
01/30/202326.2826.2825.9526.08
01/31/202326.0826.0825.6425.65
02/01/202325.6625.9325.5425.76
02/02/202325.8426.7925.8426.69
02/03/202326.526.5426.0826.54
02/06/202326.3326.3925.6825.79
02/07/202325.9425.9825.4925.67
02/08/202325.8426.0225.6425.7
02/09/202326.0126.0725.6225.65
02/10/202325.5825.6125.0625.38
02/13/202325.4125.4525.2625.37
02/14/202325.4525.725.2925.37
02/15/202325.3325.7825.2925.7
02/16/202325.9226.2625.7425.94
02/17/202325.7725.9425.6425.77
02/20/202325.842625.7425.78
02/21/202325.7125.7825.3525.47
02/22/202325.4125.5325.1825.39
02/23/202325.4625.6225.3825.4
02/24/202325.6526.4525.6325.88
02/27/202326.1326.1325.7625.79
02/28/202325.7626.3525.7126.25
03/01/202326.326.3425.9526.07
03/02/202325.8926.1125.7826.01
03/03/202326.2226.6126.0626.56
03/06/202326.6726.7626.4626.58
03/07/202326.4826.626.2526.27
03/08/202326.1726.5426.0726.12
03/09/202326.1226.6326.0126.29
03/10/202325.7826.0225.6225.87
03/13/202325.7425.8424.1724.28
03/14/202324.2524.6924.0624.46
03/15/202324.4624.4621.8421.91
03/16/202322.3922.6921.5622.32
03/17/202322.6423.1922.322.55
03/20/202322.3722.7421.4322.42
03/21/202322.8123.4622.823.3
03/22/202323.3423.4123.0823.24
03/23/202323.2523.4722.8423.35
03/24/202323.2223.2622.1422.4
03/27/202322.7523.1422.322.65
03/28/202323.0523.1722.7722.94
03/29/202323.1323.3522.9223.2
03/30/202323.3923.9423.3723.63
03/31/202323.6823.8323.4223.65
04/03/202323.7623.823.5923.7
04/04/202323.6823.7422.3922.39
04/05/202322.3322.5321.7521.92
04/06/202321.9922.221.8122.15
04/11/202322.5622.6322.322.34
04/12/202322.4422.722.3722.53
04/13/202322.4222.5521.2721.31
04/14/202320.2720.9819.5120.67
04/17/202320.8121.120.3320.76
04/18/202320.9221.1420.721.08
04/19/202320.9521.220.7621.15
04/20/202321.2221.2220.3120.52
04/21/202320.4820.5920.2120.46
04/24/202320.4520.6920.3820.44
04/25/202320.5220.9620.2620.85
04/26/202320.8321.1420.7120.84
04/27/202320.7521.3120.5721.02
04/28/202321.2221.620.9721.45
05/02/202321.4521.6921.2921.33
05/03/202321.4321.6421.3121.42
05/04/202321.4821.5721.1421.38
05/05/202321.4421.9321.3421.85
05/08/202321.9922.6521.9922.58
05/09/202322.4522.4721.9822.3
05/10/202322.0522.5220.8221.77
05/11/202322.2122.722.122.55
05/12/202322.6423.3522.6323.08
05/15/202324.1224.523.5224.29
05/16/202324.1824.9424.0924.9
05/17/202324.925.5524.8425.37
05/18/202325.4625.6125.1225.55
05/19/202325.5825.9925.5725.77
05/22/202325.6126.0525.525.94
05/23/202325.925.9925.1425.45
05/24/202325.1225.424.6724.86
05/25/202324.9825.724.6224.97
05/26/202325.125.1724.7625.02
05/29/202325.1825.2524.7924.99
05/30/202325.0225.2724.5924.71
05/31/202324.5224.5924.0824.28
06/01/202324.524.6324.3524.55
06/02/202324.7925.624.7925.42
06/05/202325.5525.7825.325.42
06/06/202325.3625.4925.1225.47
06/07/202325.4625.7925.2125.64
06/08/202325.6526.4525.6526.31
06/09/202326.2826.4725.9826.01
06/12/202326.2226.2725.8225.88
06/13/202326.1626.3125.8526.1
06/14/202326.0926.0925.6425.64
06/15/202325.4725.5124.5624.95
06/16/202325.0725.3624.7624.91
06/19/202324.7524.9624.4124.55
06/20/202324.4624.6524.2624.42
06/21/202324.424.8824.3224.8
06/22/202324.5525.1624.4325.16
06/23/202324.9225.3724.7325.34
06/26/202325.4525.6724.9825.5
06/27/202325.6525.7425.1725.61
06/28/202325.7126.1625.6726.01
06/29/202326.0326.2325.7825.78
06/30/202325.8926.0425.6125.77
07/03/202325.9826.0425.6125.61
07/04/202325.5125.6224.3524.84
07/05/202324.6824.8924.424.53
07/06/202324.2524.2523.2523.51
07/07/202323.4624.0323.323.97
07/10/202323.8724.223.6224.18
07/11/202324.4224.624.324.4
07/12/202324.5625.1224.3925.08
07/13/202325.1525.6225.0325.46
07/14/202325.3725.6925.3725.53
07/17/202325.1925.5625.1725.23
07/18/202325.2325.6125.0325.45
07/19/202325.6225.7825.4825.52
07/20/202325.5325.8225.3925.72
07/21/202325.6825.8925.6125.82
07/24/202325.7326.2225.6725.86
07/25/202326.4226.725.1225.38
07/26/202325.3425.4725.1325.43
07/27/202325.5326.7825.526.6
07/28/202326.4826.5625.9226.21
07/31/202326.1726.425.9626.24
08/01/202326.1426.325.6825.9
08/02/202325.3525.5625.0425.38
08/03/202325.0925.2624.8825.05
08/04/202325.1225.3524.8325.2
08/07/202325.0825.2524.6824.94
08/08/202324.7124.8524.2824.52
08/09/202324.8725.0724.6524.65
08/10/202324.8224.9924.5324.67
08/11/202324.4524.5624.224.48
08/14/202324.4724.6224.3424.52
08/15/202324.624.6524.224.33
08/16/202324.2524.424.0224.05
08/17/202323.9423.9923.6423.74
08/18/202323.6123.6223.1723.51
08/21/202323.4723.6323.2923.46
08/22/202323.5824.0223.5423.96
08/23/202324.0324.3423.9124.34
08/24/202324.5924.7724.1324.13
08/25/20232424.1623.8323.88
08/28/202324.1824.323.8424.2
08/29/202324.3724.424.0724.3
08/30/202324.2424.3823.7824
08/31/202324.124.3623.8824.06
09/01/202323.9823.9923.6823.68
09/04/202323.7923.8923.4523.55
09/05/202323.4323.4823.1223.27
09/06/202323.0123.4922.8723.46
09/07/202323.3723.4322.6522.65
09/08/202322.7322.8322.1222.36
09/11/202322.5222.9622.5222.8
09/12/202322.9622.9622.5722.79
09/13/202322.2822.3721.5621.9
09/14/202321.9822.9921.822.91
09/15/202323.0923.2922.6322.79
09/18/202322.6322.7922.3422.41
09/19/202322.3422.7222.322.66
09/20/202322.7622.8322.5522.69
09/21/202322.322.4222.0822.24
09/22/202321.9722.0621.822.01
09/25/202321.9222.0221.2621.53
09/26/202321.2421.2620.9121.12
09/27/202321.1321.5821.0921.33
09/28/202321.3121.4521.1121.41
09/29/202321.6121.6721.3121.31
10/02/202321.4621.520.7220.98
10/03/202320.7320.8420.3120.46
10/04/202320.2820.3719.9820.24
10/05/20231414.1512.1812.63
10/06/202312.6813.1611.8112.53
10/09/202312.4812.6412.1812.33
10/10/202312.3813.1812.3812.88
10/11/202312.7313.0712.6212.64
10/12/202312.7712.9812.3712.52
10/13/202312.3812.7511.9412.03
10/16/202311.9912.1511.6612.02
10/17/202311.9912.0611.6211.7
10/18/202311.611.8211.5211.59
10/19/202311.4811.7611.3911.75
10/20/202311.5511.5611.3911.47
10/23/202311.5311.5411.1911.52
10/24/202311.4811.6511.3711.56
10/25/202311.5211.5311.1311.24
10/26/202311.1111.3210.8511.22
10/27/202311.2511.4311.1111.38
10/30/202311.4811.8311.4611.64
10/31/202311.6412.111.6412.02
11/01/202312.0312.1511.9812.02
11/02/202312.2112.6612.1712.46
11/03/202312.6213.4112.5313.1
11/06/202313.2813.3512.9712.97
11/07/202312.8312.912.5812.8
11/08/202312.7413.1612.712.9
11/09/202312.9113.1512.8113.09
11/10/202312.9212.9312.1812.36
11/13/202312.4612.6812.4112.65
11/14/202312.7513.4712.5913.36
11/15/202311.6912.4510.411.36
11/16/202311.3212.1511.311.86
11/17/202311.8411.9311.4811.66
11/20/202311.7112.0311.6511.67
11/21/202311.7612.0611.7511.75
11/22/202311.8212.0711.7411.75
11/23/202311.6911.7511.5611.63
11/24/202311.6311.6711.4511.62
11/27/202311.5911.7411.5211.52
11/28/202311.5111.5311.1911.24
11/29/202311.0911.1910.8410.84
11/30/202310.7710.8110.4410.72
12/01/202310.811.1410.7311.14
12/04/202311.1811.2410.7310.78
12/05/202310.6610.6910.4410.57
12/06/202310.5611.1410.3910.94
12/07/202310.8511.0210.6810.97
12/08/202310.7911.1510.6811.03
12/11/202310.9911.0310.710.7
12/12/202310.7510.7510.4510.45
12/13/202310.3910.5510.0710.09
12/14/202310.3710.9810.210.98
12/15/202311.0711.3911.0311.36
12/18/202311.4311.6311.2611.37
12/19/202311.2611.6211.2411.53
12/20/202311.5811.7611.3411.49
12/21/202311.4711.6211.3811.52
12/22/202311.4411.5511.311.32
12/27/202311.411.6411.411.51
12/28/202311.5511.6111.3711.44
12/29/202311.4611.5811.4211.49