ALO

Alstom Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Alstom ALO Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.07 0.23% 31.18 11:40:00
Open Price Low Price High Price Close Price Prev Close
31.23 30.91 31.60 31.18 31.11
more quote information »

ALO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.0033.3930.6831.851,941,558-1.82-5.52%
1 Month30.9435.3130.4332.931,826,0290.240.78%
3 Months32.7435.3130.1132.091,602,315-1.56-4.76%
6 Months46.3046.5030.1135.401,410,989-15.12-32.66%
1 Year45.5049.4230.1139.231,269,162-14.32-31.47%
3 Years39.1150.6429.7340.13939,492-7.93-20.28%
5 Years25.5050.6424.9137.84852,6515.6822.27%

ALO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 31.18 0.07 0.23% 31.23 31.60 30.91 1,255,864
Dec 02 2021 31.11 -0.92 -2.87% 31.62 31.75 30.68 1,744,855
Dec 01 2021 32.03 0.55 1.75% 31.72 32.52 31.69 1,182,011
Nov 30 2021 31.48 -0.89 -2.75% 32.02 32.20 31.26 2,590,061
Nov 29 2021 32.37 0.06 0.19% 32.17 32.90 32.04 1,528,539
Nov 26 2021 32.31 -1.47 -4.35% 33.00 33.39 32.10 2,662,323
Nov 25 2021 33.78 0.04 0.12% 33.71 34.05 33.54 857,562
Nov 24 2021 33.74 -0.42 -1.23% 34.18 34.50 33.43 1,730,755
Nov 23 2021 34.16 0.83 2.49% 33.18 34.17 33.11 1,371,706
Nov 22 2021 33.33 0.15 0.45% 33.27 33.57 32.94 1,208,008
Nov 19 2021 33.18 0.30 0.91% 32.90 33.24 32.35 1,566,441
Nov 18 2021 32.88 -0.36 -1.08% 33.23 34.00 32.71 1,448,179
Nov 17 2021 33.24 -0.72 -2.12% 33.96 34.10 33.24 1,911,660
Nov 16 2021 33.96 0.92 2.78% 33.08 34.49 32.75 2,144,036
Nov 15 2021 33.04 0.62 1.91% 32.69 33.19 32.35 1,362,877
Nov 12 2021 32.42 -0.45 -1.37% 32.72 33.28 32.28 1,550,808
Nov 11 2021 32.87 -2.14 -6.11% 34.94 35.09 32.87 3,195,560
Nov 10 2021 35.01 3.11 9.75% 35.11 35.31 33.76 4,341,797
Nov 09 2021 31.90 0.07 0.22% 31.63 31.99 31.03 1,735,235
Nov 08 2021 31.83 0.45 1.43% 31.43 31.87 31.15 1,167,118
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 05:14:08