ALO

Alstom Historical Data

Company Name Stock Ticker Symbol Market Type
Alstom ALO Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.535 3.17% 17.43 03:17:44
Open Price Low Price High Price Close Price Prev Close
17.195 17.195 17.435 16.895
more quote information »

ALO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.75518.0916.0416.862,071,803-0.325-1.83%
1 Month19.8122.3716.0418.881,896,234-2.38-12.01%
3 Months23.5425.6716.0420.991,435,388-6.11-25.96%
6 Months21.3827.3016.0422.191,566,064-3.95-18.48%
1 Year30.5835.3116.0424.831,705,576-13.15-43.0%
3 Years37.0750.6416.0433.751,240,224-19.64-52.98%
5 Years35.9250.6416.0434.811,016,830-18.49-51.48%

ALO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 16.895 0.15 0.9% 16.64 16.90 16.41 1,401,173
Sep 30 2022 16.745 0.54 3.33% 16.425 16.985 16.39 2,368,615
Sep 29 2022 16.205 -1.25 -7.16% 17.48 17.48 16.04 3,039,662
Sep 28 2022 17.455 -0.05 -0.26% 17.30 17.545 17.01 2,083,190
Sep 27 2022 17.50 -0.05 -0.26% 17.755 18.09 17.39 1,466,373
Sep 26 2022 17.545 0.02 0.09% 17.38 17.77 17.31 1,417,666
Sep 23 2022 17.53 -0.35 -1.93% 17.83 18.17 17.28 1,833,243
Sep 22 2022 17.875 -1.00 -5.27% 18.385 18.80 17.675 2,749,288
Sep 21 2022 18.87 0.14 0.75% 18.495 18.96 18.30 1,693,118
Sep 20 2022 18.73 -0.52 -2.68% 19.27 19.455 18.675 1,708,568
Sep 19 2022 19.245 -0.27 -1.36% 19.495 19.495 18.95 1,752,890
Sep 16 2022 19.51 -0.90 -4.41% 20.14 20.14 19.41 3,071,889
Sep 15 2022 20.41 -0.04 -0.2% 20.54 20.77 20.10 1,317,671
Sep 14 2022 20.45 -0.55 -2.62% 20.81 21.04 20.27 1,610,288
Sep 13 2022 21.00 -0.98 -4.46% 21.96 22.02 20.87 1,734,125
Sep 12 2022 21.98 0.77 3.63% 21.41 22.37 21.33 1,628,633
Sep 09 2022 21.21 0.82 4.02% 20.37 21.21 20.20 2,019,880
Sep 08 2022 20.39 -0.15 -0.73% 20.60 20.99 20.17 2,565,937
Sep 07 2022 20.54 0.23 1.13% 20.18 20.69 20.06 1,347,880
Sep 06 2022 20.31 0.45 2.29% 19.81 20.36 19.81 1,114,590
Sep 05 2022 19.855 -1.01 -4.82% 20.26 20.27 19.745 1,473,943
See More Historical Prices »


Your Recent History
EU
ALO
Alstom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now