Alstom SA ALSMY
1.06 USD -0.02 (-1.85%)
Regular-session close
1.06 Day range 1.08
1.06 52-week range 3.51
- YTD
- -63.57%
- 1 year
- -60.89%
ALSMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | -0.01 | -0.93% | 55,503 |
| Nov 12, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | -0.02 | -1.82% | 1,813,500 |
| Nov 11, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | -0.02 | -1.79% | 2,095,000 |
| Nov 10, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | -0.05 | -4.27% | 1,583,900 |
| Nov 9, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | +0.04 | +3.54% | 4,812,000 |
| Nov 6, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | -0.02 | -1.74% | 12,615,800 |
| Nov 5, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | -0.05 | -4.17% | 8,248,500 |
| Nov 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | +0.02 | +1.69% | 2,167,400 |
| Nov 3, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | -0.08 | -6.35% | 7,189,600 |
| Nov 2, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | -0.44 | -25.88% | 5,311,900 |
| Oct 30, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | -0.06 | -3.41% | 1,778,500 |
| Oct 29, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | +0.02 | +1.15% | 1,248,300 |
| Oct 28, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | -0.02 | -1.14% | 794,700 |
| Oct 27, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | -0.01 | -0.56% | 4,806,900 |
| Oct 26, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | +0.01 | +0.57% | 6,339,100 |
| Oct 23, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | +0.03 | +1.73% | 1,115,900 |
| Oct 22, 2026 | 1.72 | 1.74 | 1.69 | 1.73 | -0.01 | -0.57% | 1,285,000 |
| Oct 21, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 0.00 | 0.00% | 1,097,500 |
| Oct 20, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 0.00 | 0.00% | 1,629,000 |
| Oct 19, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | -0.02 | -1.14% | 1,152,800 |
| Oct 16, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | +0.01 | +0.57% | 6,935,700 |
| Oct 15, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | +0.01 | +0.57% | 1,206,900 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | -0.06 | -3.33% | 633,900 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | +0.08 | +4.65% | 1,199,200 |
| Oct 12, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | +0.01 | +0.58% | 980,700 |
| Oct 9, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | -0.01 | -0.58% | 858,400 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | -0.04 | -2.27% | 1,210,400 |
| Oct 7, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 0.00 | 0.00% | 747,900 |
| Oct 6, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | +0.08 | +4.76% | 1,016,200 |
| Oct 5, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | +0.03 | +1.82% | 896,900 |
| Oct 2, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 0.00 | 0.00% | 703,500 |
| Oct 1, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | +0.01 | +0.61% | 3,740,700 |
| Sep 30, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | +0.01 | +0.61% | 1,263,800 |
| Sep 29, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 0.00 | 0.00% | 1,124,000 |
| Sep 28, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | +0.02 | +1.24% | 1,632,200 |
| Sep 25, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | -0.01 | -0.62% | 2,666,100 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | -0.02 | -1.22% | 1,829,500 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | -0.06 | -3.53% | 830,200 |
| Sep 22, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | +0.04 | +2.41% | 756,400 |
| Sep 21, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | -0.05 | -2.92% | 1,911,400 |
| Sep 18, 2026 | 1.72 | 1.73 | 1.67 | 1.71 | -0.05 | -2.84% | 2,974,000 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 0.00 | 0.00% | 1,599,700 |
| Sep 16, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 0.00 | 0.00% | 1,119,300 |
| Sep 15, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | -0.02 | -1.12% | 4,312,300 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 0.00 | 0.00% | 818,700 |
| Sep 11, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | +0.03 | +1.71% | 1,142,700 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | -0.04 | -2.23% | 1,487,500 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | -0.05 | -2.72% | 710,200 |
| Sep 8, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | -0.02 | -1.08% | 1,038,900 |
| Sep 4, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | +0.02 | +1.09% | 655,400 |
| Sep 3, 2026 | 1.78 | 1.86 | 1.77 | 1.84 | +0.08 | +4.55% | 983,800 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | -0.01 | -0.56% | 886,900 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | -0.08 | -4.32% | 1,522,100 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | +0.01 | +0.54% | 1,619,600 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | -0.05 | -2.65% | 578,900 |
| Aug 27, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | -0.02 | -1.05% | 363,000 |
| Aug 26, 2026 | 1.90 | 1.93 | 1.87 | 1.91 | +0.08 | +4.37% | 744,500 |
| Aug 25, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | +0.01 | +0.55% | 685,600 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 0.00 | 0.00% | 1,035,500 |
| Aug 21, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | +0.03 | +1.68% | 631,700 |
| Aug 20, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | -0.01 | -0.56% | 986,900 |
| Aug 19, 2026 | 1.80 | 1.81 | 1.76 | 1.80 | +0.02 | +1.12% | 601,600 |
| Aug 18, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | -0.03 | -1.66% | 765,300 |
| Aug 17, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | -0.01 | -0.55% | 740,200 |
| Aug 14, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | +0.03 | +1.68% | 680,800 |
65 days, newest first. Daily bars as drawn on the ALSMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.