Free Trial

Alstom (ALO) Stock Chart & Stock Price History

→ The World's First '$20 Trillion Drug?' (From Behind the Markets) (Ad)
Free ALO Stock Alerts
€14.90
-0.13 (-0.86%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Alstom Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
+13.09%
3 Month
Performance
+31.21%
6 Month
Performance
+25.04%
Year-To-Date
Performance
+22.37%
1 Year
Performance
-32.59%
Receive ALO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alstom and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ALO Stock Chart for Friday, April, 26, 2024

ALO Chart by TradingView

Alstom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024€15.34€15.04
-1.92%		€15.41€14.971.56 million shs$0.00
04/24/2024€15.44€15.34
-0.68%		€15.84€15.151.96 million shs$0.00
04/23/2024€15.10€15.44
+2.25%		€16.11€14.983.07 million shs$0.00
04/22/2024€15.10€15.10€15.10€14.702.10 million shs$0.00
04/19/2024€14.29€15.10
+5.67%		€15.18€14.462.36 million shs$0.00
04/18/2024€13.88€14.29
+2.99%		€14.44€13.901.71 million shs$0.00
04/17/2024€14.30€13.88
-2.94%		€14.13€13.662.16 million shs$0.00
04/16/2024€14.37€14.30
-0.52%		€14.79€14.292.09 million shs$0.00
04/15/2024€14.37€14.37€15.07€14.341.84 million shs$0.00
04/12/2024€14.90€14.83
-0.47%		€15.37€14.831.99 million shs$0.00
04/11/2024€14.85€14.90
+0.34%		€15.66€14.683.46 million shs$0.00
04/10/2024€13.88€14.85
+7.03%		€15.40€13.753.99 million shs$0.00
04/09/2024€13.84€13.88
+0.29%		€14.04€13.182.27 million shs$0.00
04/08/2024€13.84€13.84€13.88€13.372.75 million shs$0.00
04/05/2024€14.20€13.84
-2.57%		€13.88€13.372.75 million shs$0.00
04/04/2024€14.09€14.20
+0.82%		€14.25€13.851.54 million shs$0.00
04/03/2024€14.09€14.09€14.21€13.721.99 million shs$0.00
04/02/2024€14.13€14.09
-0.32%		€14.21€13.721.99 million shs$0.00
03/29/2024€13.78€14.13
+2.58%		€14.27€13.822.23 million shs$0.00
03/28/2024€13.78€13.78€13.85€13.521.44 million shs$0.00
03/27/2024€13.18€13.78
+4.51%		€13.85€13.521.44 million shs$0.00
03/26/2024€13.11€13.18
+0.53%		€13.33€13.041.12 million shs$0.00
03/25/2024€13.11€13.11€13.21€12.911.88 million shs$0.00
03/22/2024€12.79€13.21
+3.28%		€13.37€13.001.85 million shs$0.00
03/21/2024€12.88€12.79
-0.70%		€12.90€12.701.16 million shs$0.00
03/20/2024€13.10€12.88
-1.64%		€13.13€12.821.80 million shs$0.00
03/19/2024€12.31€13.10
+6.38%		€13.58€12.904.40 million shs$0.00
03/18/2024€12.31€12.31€12.32€11.925.45 million shs$0.00
03/15/2024€11.90€12.05
+1.30%		€12.44€11.902.41 million shs$0.00
03/14/2024€12.16€11.90
-2.14%		€12.13€11.562.11 million shs$0.00
03/13/2024€12.16€12.16€12.23€11.681.62 million shs$0.00
03/12/2024€12.01€12.16
+1.25%		€12.23€11.681.62 million shs$0.00
03/11/2024€12.01€12.01€12.30€11.871.15 million shs$0.00
03/08/2024€11.84€12.06
+1.86%		€12.10€11.691.34 million shs$0.00
03/07/2024€11.64€11.84
+1.76%		€12.00€11.621.11 million shs$0.00
03/06/2024€12.07€11.64
-3.56%		€11.89€11.541.90 million shs$0.00
03/05/2024€12.09€12.07
-0.17%		€12.13€11.96956,714 shs$0.00
03/04/2024€12.09€12.09€12.50€12.011.18 million shs$0.00
03/01/2024€12.38€12.34
-0.32%		€12.50€12.203.39 million shs$0.00
02/29/2024€12.21€12.38
+1.39%		€12.52€12.231.92 million shs$0.00
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/28/2024€11.56€12.21
+5.62%		€12.27€11.532.98 million shs$0.00
02/27/2024€11.79€11.56
-1.95%		€11.78€11.541.39 million shs$0.00
02/26/2024€11.79€11.79€12.00€11.661.35 million shs$0.00
02/23/2024€11.95€11.79
-1.30%		€12.00€11.661.35 million shs$0.00
02/22/2024€11.44€11.95
+4.41%		€11.95€11.532.75 million shs$0.00
02/21/2024€11.35€11.44
+0.79%		€11.50€11.211.61 million shs$0.00
02/20/2024€11.70€11.35
-2.95%		€11.60€11.341.29 million shs$0.00
02/19/2024€11.70€11.70€11.84€11.601.60 million shs$0.00
02/16/2024€11.38€11.53
+1.32%		€11.89€11.491.60 million shs$0.00
02/15/2024€11.23€11.38
+1.34%		€11.43€11.101.32 million shs$0.00
02/14/2024€11.54€11.23
-2.64%		€11.52€11.182.34 million shs$0.00
02/13/2024€11.54€11.54€11.78€11.451.71 million shs$0.00
02/12/2024€11.70€11.54
-1.41%		€11.78€11.451.71 million shs$0.00
02/09/2024€11.53€11.61
+0.74%		€11.78€11.471.37 million shs$0.00
02/08/2024€11.50€11.53
+0.26%		€11.68€11.321.36 million shs$0.00
02/07/2024€11.48€11.50
+0.17%		€11.64€11.291.51 million shs$0.00
02/06/2024€11.96€11.48
-4.06%		€12.00€11.421.83 million shs$0.00
02/05/2024€11.96€11.96€12.21€11.961.54 million shs$0.00
02/02/2024€11.75€11.96
+1.79%		€12.21€11.961.54 million shs$0.00
02/01/2024€11.68€11.75
+0.64%		€11.96€11.701.35 million shs$0.00
01/31/2024€11.64€11.68
+0.34%		€11.71€11.471.22 million shs$0.00
01/30/2024€11.64€11.64€11.66€11.361.55 million shs$0.00
01/29/2024€11.70€11.64
-0.51%		€11.66€11.361.55 million shs$0.00
01/26/2024€11.26€11.36
+0.93%		€11.52€11.232.27 million shs$0.00
01/25/2024€11.91€11.26
-5.46%		€12.31€10.955.60 million shs$0.00

Related Companies:
This page (EPA:ALO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research