Dark

ALSMY
ALSTOM UNSP/ADR
stock OTC ADR

EOD

Jul 28, 2026

1.82USD+1.111%(+0.02)771,653

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	1.80000	1.820000	1.790000	1.820000	+1.111%	771,653	0.000%
2026-07-27	1.82000	1.820000	1.790000	1.800000	+1.124%	2,160,654	+1.111%
2026-07-24	1.78500	1.790000	1.760000	1.780000	-0.559%	857,304	+2.247%
2026-07-23	1.76000	1.790000	1.758000	1.790000	0.000%	812,609	+1.676%
2026-07-22	1.79500	1.800000	1.775000	1.790000	0.000%	1,488,444	+1.676%
2026-07-21	1.76000	1.790000	1.750000	1.790000	+1.705%	990,794	+1.676%
2026-07-20	1.75000	1.770000	1.745000	1.760000	+1.149%	3,088,636	+3.409%
2026-07-17	1.74000	1.750000	1.731000	1.740000	-1.695%	1,549,671	+4.598%
2026-07-16	1.75500	1.780000	1.750000	1.770000	+1.724%	939,134	+2.825%
2026-07-15	1.74000	1.750000	1.730000	1.740000	+3.571%	1,042,091	+4.598%
2026-07-14	1.69500	1.710000	1.680000	1.680000	-0.592%	1,504,756	+8.333%
2026-07-13	1.71470	1.720000	1.670000	1.690000	-2.312%	1,268,705	+7.692%
2026-07-10	1.75000	1.760000	1.730000	1.730000	0.000%	1,096,382	+5.202%
2026-07-09	1.73000	1.750000	1.730000	1.730000	0.000%	1,040,767	+5.202%
2026-07-08	1.71500	1.750000	1.710000	1.730000	-1.419%	1,471,680	+5.202%
2026-07-07	1.78000	1.785000	1.750000	1.754900	-2.506%	3,061,122	+3.710%
2026-07-06	1.79000	1.810000	1.780000	1.800000	+4.046%	1,487,262	+1.111%
2026-07-02	1.70000	1.730000	1.700000	1.730000	+3.593%	673,538	+5.202%
2026-07-01	1.65500	1.695568	1.650000	1.670000	-1.183%	1,929,830	+8.982%
2026-06-30	1.67510	1.700000	1.660000	1.690000	+0.595%	1,214,070	+7.692%
2026-06-29	1.69000	1.700000	1.660000	1.680000	-1.754%	3,277,626	+8.333%
2026-06-26	1.71480	1.737417	1.690000	1.710000	-1.724%	5,969,950	+6.433%
2026-06-25	1.74000	1.760000	1.730000	1.740000	-1.136%	12,497,142	+4.598%
2026-06-24	1.75000	1.770000	1.750000	1.760000	-1.676%	1,055,454	+3.409%
2026-06-23	1.78000	1.810000	1.750000	1.790000	0.000%	1,978,818	+1.676%
2026-06-22	1.79000	1.820000	1.790000	1.790000	-0.556%	1,601,620	+1.676%
2026-06-18	1.79000	1.828000	1.790000	1.800000	+0.559%	714,476	+1.111%
2026-06-17	1.80000	1.840000	1.790000	1.790000	-0.556%	1,657,246	+1.676%
2026-06-16	1.82480	1.830000	1.800000	1.800000	-1.099%	832,018	+1.111%
2026-06-15	1.87000	1.880000	1.810000	1.820000	-1.087%	1,526,285	0.000%
2026-06-12	1.82500	1.840000	1.810000	1.840000	0.000%	783,508	-1.087%
2026-06-11	1.79000	1.860000	1.760000	1.840000	+0.054%	23,679,666	-1.087%
2026-06-10	1.83320	1.860000	1.809700	1.839000	-0.595%	11,316,402	-1.033%
2026-06-09	1.88000	1.885000	1.820000	1.850000	-2.116%	829,119	-1.622%
2026-06-08	1.89500	1.910000	1.880000	1.890000	-0.526%	940,798	-3.704%
2026-06-05	1.93000	1.940000	1.890000	1.900000	-1.554%	819,102	-4.211%
2026-06-04	1.93750	1.940000	1.920000	1.930000	-0.771%	957,661	-5.699%
2026-06-03	1.94000	1.960000	1.940000	1.945000	-0.765%	3,077,717	-6.427%
2026-06-02	1.96000	1.970000	1.950000	1.960000	0.000%	2,217,395	-7.143%
2026-06-01	1.93575	1.970000	1.922500	1.960000	+0.513%	1,154,152	-7.143%
2026-05-29	1.94000	1.990000	1.940000	1.950000	+0.515%	1,670,761	-6.667%
2026-05-28	1.93000	1.960000	1.920000	1.940000	-1.020%	1,181,208	-6.186%
2026-05-27	1.96010	1.975000	1.940000	1.960000	0.000%	738,408	-7.143%
2026-05-26	1.96000	1.970000	1.940000	1.960000	+2.618%	834,553	-7.143%
2026-05-22	1.89500	1.920000	1.885000	1.910000	+0.526%	989,352	-4.712%
2026-05-21	1.89000	1.925000	1.880000	1.900000	-1.554%	756,582	-4.211%
2026-05-20	1.89750	1.930000	1.890000	1.930000	+1.047%	775,904	-5.699%
2026-05-19	1.89000	1.910000	1.873500	1.910000	-1.036%	996,483	-4.712%
2026-05-18	1.93000	1.940000	1.890000	1.930000	0.000%	1,537,338	-5.699%
2026-05-15	1.94500	1.960000	1.920000	1.930000	-4.455%	877,306	-5.699%
2026-05-14	2.00000	2.040000	1.970000	2.020000	+2.538%	1,090,108	-9.901%
2026-05-13	1.97000	1.980000	1.920000	1.970000	+2.073%	1,176,401	-7.614%
2026-05-12	1.94500	1.950000	1.920000	1.930000	-3.015%	1,606,484	-5.699%
2026-05-11	1.96000	1.990000	1.950000	1.990000	-0.500%	1,290,662	-8.543%
2026-05-08	2.00500	2.010000	1.970000	2.000000	0.000%	560,021	-9.000%
2026-05-07	2.04500	2.050000	1.990000	2.000000	-1.478%	1,151,717	-9.000%
2026-05-06	2.04000	2.060000	2.000000	2.030000	+4.103%	733,683	-10.345%
2026-05-05	1.95000	1.960000	1.940000	1.950000	+1.563%	1,394,708	-6.667%
2026-05-04	1.94000	1.950000	1.900000	1.920000	-3.030%	2,783,937	-5.208%
2026-05-01	1.96000	2.020000	1.960000	1.980000	+1.538%	1,402,088	-8.081%
2026-04-30	1.92000	1.980000	1.920000	1.950000	+4.278%	16,509,868	-6.667%
2026-04-29	1.86000	1.900000	1.855000	1.870000	0.000%	10,065,877	-2.674%
2026-04-28	1.87000	1.890000	1.870000	1.870000	-0.532%	1,405,414	-2.674%
2026-04-27	1.90000	1.910000	1.850000	1.880000	-1.571%	1,807,896	-3.191%
2026-04-24	1.88000	1.910000	1.880000	1.910000	-0.521%	1,473,244	-4.712%
2026-04-23	1.95000	1.960000	1.900000	1.920000	-2.041%	11,555,582	-5.208%
2026-04-22	1.94000	2.000000	1.924800	1.960000	+1.031%	6,869,202	-7.143%
2026-04-21	1.94480	1.970000	1.930000	1.940000	-1.523%	1,290,459	-6.186%
2026-04-20	1.97425	1.990000	1.930000	1.970000	+3.141%	1,030,109	-7.614%
2026-04-17	1.89000	2.000000	1.840100	1.910000	-14.350%	2,195,127	-4.712%
2026-04-16	2.67000	2.670000	2.150000	2.230000	-15.209%	2,496,300	-18.386%
2026-04-15	2.65000	2.650000	2.620000	2.630000	-0.567%	330,094	-30.798%
2026-04-14	2.65000	2.660000	2.630000	2.645000	+1.731%	1,141,835	-31.191%
2026-04-13	2.60000	2.617590	2.557183	2.600000	-2.256%	1,351,822	-30.000%
2026-04-10	2.71000	2.720000	2.650000	2.660000	+0.758%	315,430	-31.579%
2026-04-09	2.65000	2.686000	2.632000	2.640000	-8.651%	440,680	-31.061%
2026-04-08	2.95000	2.950000	2.850000	2.890000	+4.332%	773,564	-37.024%
2026-04-07	2.74500	2.780000	2.694500	2.770000	-0.360%	572,485	-34.296%
2026-04-06	2.73000	2.780000	2.705000	2.780000	+1.091%	429,687	-34.532%
2026-04-02	2.71000	2.760000	2.690000	2.750000	-2.827%	2,369,723	-33.818%
2026-04-01	2.84750	2.866000	2.800000	2.830000	+0.712%	2,071,086	-35.689%
2026-03-31	2.74000	2.820000	2.730000	2.810000	+8.494%	829,360	-35.231%
2026-03-30	2.63000	2.650000	2.560000	2.590000	-2.264%	532,659	-29.730%
2026-03-27	2.64000	2.689000	2.640000	2.650000	-0.749%	498,512	-31.321%
2026-03-26	2.68000	2.716500	2.640000	2.670000	-3.261%	439,046	-31.835%
2026-03-25	2.79010	2.800000	2.750000	2.760000	+2.222%	507,597	-34.058%
2026-03-24	2.69000	2.750000	2.680000	2.700000	-1.460%	613,434	-32.593%
2026-03-23	2.70000	2.790000	2.697500	2.740000	+5.385%	540,238	-33.577%
2026-03-20	2.69000	2.705000	2.600000	2.600000	-2.985%	842,450	-30.000%
2026-03-19	2.61000	2.710000	2.610000	2.680000	-1.471%	532,896	-32.090%
2026-03-18	2.74000	2.800000	2.690000	2.720000	+2.256%	514,271	-33.088%
2026-03-17	2.67000	2.700000	2.640000	2.660000	+0.377%	493,461	-31.579%
2026-03-16	2.66000	2.670000	2.600000	2.650000	+1.533%	656,129	-31.321%
2026-03-13	2.68000	2.687500	2.600000	2.610000	-4.044%	888,761	-30.268%
2026-03-12	2.73000	2.753500	2.680000	2.720000	-2.158%	881,483	-33.088%
2026-03-11	2.78000	2.820000	2.771200	2.780000	-1.068%	535,325	-34.532%
2026-03-10	2.79000	2.890000	2.790000	2.810000	+2.930%	581,473	-35.231%
2026-03-09	2.67000	2.740000	2.630000	2.730000	-1.444%	977,739	-33.333%
2026-03-06	2.73000	2.810000	2.720000	2.770000	-3.819%	523,883	-34.296%
2026-03-05	2.93000	2.970000	2.860000	2.880000	-4.319%	782,234	-36.806%
2026-03-04	3.02500	3.050000	2.990000	3.010000	-0.987%	1,177,220	-39.535%
2026-03-03	2.96000	3.050000	2.950000	3.040000	-3.492%	601,477	-40.132%
2026-03-02	3.12000	3.160000	3.103700	3.150000	-4.255%	524,628	-42.222%
2026-02-27	3.28000	3.330000	3.280000	3.290000	0.000%	353,056	-44.681%
2026-02-26	3.35000	3.355000	3.260000	3.290000	-6.094%	873,457	-44.681%
2026-02-25	3.45000	3.503506	3.430000	3.503506	+2.143%	640,072	-48.052%
2026-02-24	3.38000	3.430000	3.380000	3.430000	+1.479%	211,254	-46.939%
2026-02-23	3.41000	3.414000	3.377500	3.380000	-2.874%	715,617	-46.154%
2026-02-20	3.42000	3.500000	3.410000	3.480000	+1.163%	367,904	-47.701%
2026-02-19	3.40000	3.440000	3.390000	3.440000	+0.292%	810,961	-47.093%
2026-02-18	3.45000	3.480000	3.430000	3.430000	-0.291%	611,197	-46.939%
2026-02-17	3.40000	3.450000	3.390000	3.440000	+2.077%	329,664	-47.093%
2026-02-13	3.37800	3.390000	3.350000	3.370000	-1.749%	1,430,335	-45.994%
2026-02-12	3.49000	3.490000	3.410000	3.430000	-2.000%	603,455	-46.939%
2026-02-11	3.45000	3.510000	3.410000	3.500000	+3.245%	382,983	-48.000%
2026-02-10	3.38500	3.400000	3.360000	3.390000	-0.294%	406,155	-46.313%
2026-02-09	3.33000	3.400000	3.325000	3.400000	+2.102%	352,193	-46.471%
2026-02-06	3.29000	3.330000	3.280000	3.330000	+2.462%	278,523	-45.345%
2026-02-05	3.26000	3.295000	3.250000	3.250000	0.000%	356,712	-44.000%
2026-02-04	3.29000	3.335000	3.230000	3.250000	+0.619%	484,241	-44.000%
2026-02-03	3.14010	3.240000	3.140100	3.230000	+3.195%	339,182	-43.653%
2026-02-02	3.11000	3.140000	3.105000	3.130000	-0.318%	469,153	-41.853%
2026-01-30	3.20000	3.200000	3.140000	3.140000	-2.484%	304,622	-42.038%
2026-01-29	3.21000	3.230000	3.155000	3.220000	-1.529%	515,512	-43.478%
2026-01-28	3.26000	3.305000	3.230000	3.270000	+5.484%	430,718	-44.343%
2026-01-27	3.01000	3.100000	3.010000	3.100000	+0.535%	273,429	-41.290%
2026-01-26	3.10000	3.116500	3.080000	3.083500	-1.486%	400,766	-40.976%
2026-01-23	3.11000	3.130000	3.070000	3.130000	+2.288%	352,450	-41.853%
2026-01-22	3.02010	3.090000	3.000000	3.060000	0.000%	417,532	-40.523%
2026-01-21	3.03000	3.090000	3.010000	3.060000	+1.325%	465,596	-40.523%
2026-01-20	3.04000	3.080000	3.000000	3.020000	+1.342%	522,160	-39.735%
2026-01-16	2.96000	3.000000	2.960000	2.980000	+0.337%	398,194	-38.926%
2026-01-15	2.97000	3.005000	2.960000	2.970000	0.000%	272,882	-38.721%
2026-01-14	2.93500	2.980000	2.931300	2.970000	+1.020%	217,035	-38.721%
2026-01-13	2.94000	2.940000	2.920000	2.940000	0.000%	229,705	-38.095%
2026-01-12	2.93000	2.970000	2.920000	2.940000	+0.341%	413,830	-38.095%
2026-01-09	2.95000	2.950000	2.920000	2.930000	-1.347%	243,153	-37.884%
2026-01-08	2.97000	2.980000	2.950000	2.970000	-1.329%	389,621	-38.721%
2026-01-07	3.02000	3.050000	3.000000	3.010000	+0.669%	496,731	-39.535%
2026-01-06	3.02000	3.020000	2.960000	2.990000	-4.167%	461,063	-39.130%
2026-01-05	3.06000	3.131600	3.050000	3.120000	+5.405%	649,163	-41.667%
2026-01-02	2.95000	2.990000	2.950000	2.960000	+1.718%	259,909	-38.514%
2025-12-31	2.90000	2.920000	2.890000	2.910000	+0.345%	131,831	-37.457%
2025-12-30	2.89000	2.930000	2.890000	2.900000	+0.346%	564,369	-37.241%
2025-12-29	2.90000	2.920000	2.890000	2.890000	-0.687%	216,991	-37.024%
2025-12-26	2.94000	2.940000	2.850000	2.910000	+0.345%	118,038	-37.457%
2025-12-24	2.90000	2.900000	2.880000	2.900000	+0.694%	203,030	-37.241%
2025-12-23	2.87500	2.890000	2.860000	2.880000	-0.346%	476,745	-36.806%
2025-12-22	2.87000	2.890000	2.860000	2.890000	+0.697%	639,309	-37.024%
2025-12-19	2.84000	2.880000	2.840000	2.870000	+0.350%	713,941	-36.585%
2025-12-18	2.85000	2.890000	2.840000	2.860000	+2.878%	231,556	-36.364%
2025-12-17	2.79000	2.810000	2.770000	2.780000	-1.418%	420,261	-34.532%
2025-12-16	2.85000	2.860000	2.810000	2.820000	-1.399%	315,500	-35.461%
2025-12-15	2.86000	2.880000	2.840000	2.860000	+2.143%	386,552	-36.364%
2025-12-12	2.81000	2.830000	2.790000	2.800000	0.000%	347,032	-35.000%
2025-12-11	2.76500	2.800000	2.760000	2.800000	+2.564%	175,051	-35.000%
2025-12-10	2.69010	2.730000	2.690000	2.730000	-0.365%	229,497	-33.333%
2025-12-09	2.71000	2.740000	2.710000	2.740000	+1.859%	272,591	-33.577%
2025-12-08	2.68000	2.700000	2.670000	2.690000	+1.894%	342,847	-32.342%
2025-12-05	2.60000	2.650000	2.600000	2.640000	+5.179%	435,770	-31.061%
2025-12-04	2.48000	2.530000	2.480000	2.510000	+0.803%	321,386	-27.490%
2025-12-03	2.48000	2.500000	2.450000	2.490000	-1.581%	1,258,149	-26.908%
2025-12-02	2.56000	2.564500	2.530000	2.530000	-1.556%	487,766	-28.063%
2025-12-01	2.59000	2.590000	2.560000	2.570000	-0.388%	367,330	-29.183%
2025-11-28	2.57000	2.585000	2.552500	2.580000	-0.769%	141,180	-29.457%
2025-11-26	2.58000	2.610000	2.570000	2.600000	-1.515%	269,031	-30.000%
2025-11-25	2.59000	2.660000	2.590000	2.640000	+2.724%	326,136	-31.061%
2025-11-24	2.58000	2.600000	2.540000	2.570000	+0.391%	567,954	-29.183%
2025-11-21	2.55000	2.570000	2.530000	2.560000	+1.587%	298,426	-28.906%
2025-11-20	2.58000	2.610000	2.520000	2.520000	-2.326%	557,627	-27.778%
2025-11-19	2.59000	2.600000	2.550000	2.580000	+1.575%	332,310	-29.457%
2025-11-18	2.56000	2.580000	2.530000	2.540000	-2.402%	309,776	-28.346%
2025-11-17	2.60000	2.640000	2.590000	2.602500	-3.967%	535,432	-30.067%
2025-11-14	2.70000	2.750000	2.690000	2.710000	0.000%	235,908	-32.841%
2025-11-13	2.60000	2.750000	2.570000	2.710000	+4.231%	877,504	-32.841%
2025-11-12	2.60000	2.620000	2.590000	2.600000	+2.362%	268,129	-30.000%
2025-11-11	2.52000	2.540000	2.507500	2.540000	+3.462%	287,611	-28.346%
2025-11-10	2.44000	2.460000	2.425000	2.455000	+2.292%	591,470	-25.866%
2025-11-07	2.36000	2.400000	2.360000	2.400000	+0.840%	378,791	-24.167%
2025-11-06	2.43500	2.435000	2.370000	2.380000	-2.058%	444,617	-23.529%
2025-11-05	2.41000	2.450000	2.400000	2.430000	+1.250%	260,131	-25.103%
2025-11-04	2.38000	2.400000	2.380000	2.400000	-0.415%	315,237	-24.167%
2025-11-03	2.42000	2.420000	2.390000	2.410000	-1.230%	308,375	-24.481%
2025-10-31	2.46000	2.470000	2.430000	2.440000	-0.813%	370,944	-25.410%
2025-10-30	2.45000	2.480000	2.447500	2.460000	-2.381%	295,293	-26.016%
2025-10-29	2.52500	2.560000	2.507500	2.520000	-0.395%	448,888	-27.778%
2025-10-28	2.51000	2.540000	2.500000	2.530000	+1.606%	438,674	-28.063%
2025-10-27	2.48000	2.510000	2.471300	2.490000	-0.400%	271,761	-26.908%
2025-10-24	2.49000	2.500000	2.483500	2.500000	+0.535%	232,082	-27.200%
2025-10-23	2.49000	2.490000	2.450000	2.486700	+1.085%	344,045	-26.811%
2025-10-22	2.47000	2.470000	2.440000	2.460000	0.000%	263,238	-26.016%
2025-10-21	2.45000	2.470000	2.445000	2.460000	-1.600%	219,983	-26.016%
2025-10-20	2.50000	2.520000	2.480000	2.500000	-0.794%	401,608	-27.200%
2025-10-17	2.50000	2.520000	2.490000	2.520000	-0.885%	555,204	-27.778%
2025-10-16	2.54000	2.570000	2.530000	2.542500	+0.098%	365,070	-28.417%
2025-10-15	2.55000	2.570000	2.520000	2.540000	-0.781%	547,191	-28.346%
2025-10-14	2.51000	2.580000	2.500000	2.560000	+1.186%	478,504	-28.906%
2025-10-13	2.53000	2.550000	2.518200	2.530000	-0.394%	707,949	-28.063%
2025-10-10	2.56000	2.600000	2.525000	2.540000	-1.550%	1,121,414	-28.346%
2025-10-09	2.59000	2.590000	2.540000	2.580000	-0.769%	2,968,770	-29.457%
2025-10-08	2.63000	2.630000	2.570000	2.600000	+1.563%	295,861	-30.000%
2025-10-07	2.60000	2.610000	2.560000	2.560000	-0.389%	364,229	-28.906%
2025-10-06	2.54000	2.585000	2.530000	2.570000	-0.772%	287,287	-29.183%
2025-10-03	2.63000	2.630000	2.540000	2.590000	-0.385%	324,565	-29.730%
2025-10-02	2.55000	2.610000	2.540000	2.600000	0.000%	206,911	-30.000%
2025-10-01	2.57000	2.610000	2.560000	2.600000	+1.563%	268,928	-30.000%
2025-09-30	2.53000	2.560000	2.513500	2.560000	+1.186%	221,562	-28.906%
2025-09-29	2.53000	2.540000	2.520000	2.530000	-0.394%	257,362	-28.063%
2025-09-26	2.51000	2.540000	2.500000	2.540000	+3.252%	279,684	-28.346%
2025-09-25	2.43000	2.460000	2.422000	2.460000	-0.405%	450,056	-26.016%
2025-09-24	2.45000	2.470000	2.440000	2.470000	-1.200%	343,156	-26.316%
2025-09-23	2.50000	2.540000	2.490000	2.500000	+0.402%	223,417	-27.200%
2025-09-22	2.46000	2.500000	2.440000	2.490000	+2.893%	194,805	-26.908%
2025-09-19	2.40000	2.430000	2.400000	2.420000	-2.024%	454,949	-24.793%
2025-09-18	2.47000	2.490000	2.440000	2.470000	+0.407%	303,742	-26.316%
2025-09-17	2.46000	2.500000	2.460000	2.460000	+0.408%	464,319	-26.016%
2025-09-16	2.45000	2.460000	2.430000	2.450000	-1.210%	353,222	-25.714%
2025-09-15	2.46000	2.495000	2.451300	2.480000	+2.734%	285,162	-26.613%
2025-09-12	2.38000	2.420000	2.380000	2.414000	-0.248%	237,858	-24.606%
2025-09-11	2.39000	2.430000	2.390000	2.420000	+0.833%	221,788	-24.793%
2025-09-10	2.37000	2.420000	2.370000	2.400000	+6.195%	209,439	-24.167%
2025-09-09	2.26000	2.290000	2.240000	2.260000	-2.586%	3,897,241	-19.469%
2025-09-08	2.35000	2.350000	2.310000	2.320000	+0.870%	3,995,843	-21.552%
2025-09-05	2.31000	2.330000	2.290000	2.300000	+0.437%	222,218	-20.870%
2025-09-04	2.25000	2.290000	2.250000	2.290000	+2.691%	307,451	-20.524%
2025-09-03	2.22000	2.230000	2.210000	2.230000	-0.446%	631,941	-18.386%
2025-09-02	2.22010	2.250000	2.210000	2.240000	-4.681%	346,266	-18.750%
2025-08-29	2.36000	2.370000	2.340000	2.350000	0.000%	323,687	-22.553%
2025-08-28	2.34350	2.360000	2.330000	2.350000	+0.427%	478,546	-22.553%
2025-08-27	2.33000	2.350000	2.310000	2.340000	-1.681%	292,004	-22.222%
2025-08-26	2.37000	2.400000	2.360000	2.380000	-2.058%	366,664	-23.529%
2025-08-25	2.50000	2.520000	2.430000	2.430000	-3.187%	383,233	-25.103%
2025-08-22	2.47550	2.530000	2.460000	2.510000	+3.292%	279,776	-27.490%
2025-08-21	2.43000	2.460000	2.430000	2.430000	-0.410%	235,120	-25.103%
2025-08-20	2.44000	2.460000	2.430000	2.440000	-1.613%	547,327	-25.410%
2025-08-19	2.46000	2.503400	2.460000	2.480000	+2.058%	338,509	-26.613%
2025-08-18	2.44000	2.443400	2.410000	2.430000	-3.187%	156,294	-25.103%
2025-08-15	2.51000	2.515000	2.493000	2.510000	+2.033%	1,760,897	-27.490%
2025-08-14	2.46000	2.487500	2.440000	2.460000	-0.243%	680,280	-26.016%
2025-08-13	2.50000	2.500000	2.460000	2.466000	+1.066%	541,936	-26.196%
2025-08-12	2.43000	2.450000	2.410000	2.440000	+1.667%	198,030	-25.410%
2025-08-11	2.40000	2.420000	2.380000	2.400000	-1.639%	594,002	-24.167%
2025-08-08	2.42000	2.440000	2.405000	2.440000	+2.092%	870,357	-25.410%
2025-08-07	2.40000	2.420000	2.380000	2.390000	+3.913%	360,902	-23.849%
2025-08-06	2.31450	2.320000	2.280000	2.300000	+0.437%	195,131	-20.870%
2025-08-05	2.28000	2.300000	2.270000	2.290000	+0.439%	601,341	-20.524%
2025-08-04	2.28000	2.290000	2.250000	2.280000	0.000%	480,828	-20.175%
2025-08-01	2.25000	2.290000	2.235000	2.280000	-1.299%	720,404	-20.175%
2025-07-31	2.29000	2.330000	2.290000	2.310000	-1.282%	369,730	-21.212%
2025-07-30	2.34500	2.350000	2.310000	2.340000	-0.847%	396,187	-22.222%
2025-07-29	2.39000	2.400000	2.355000	2.360000	-2.881%	1,291,543	-22.881%
2025-07-28	2.45000	2.460000	2.410000	2.430000	-5.078%	490,949	-25.103%
2025-07-25	2.53000	2.560000	2.510100	2.560000	+0.392%	327,118	-28.906%
2025-07-24	2.56000	2.580000	2.530000	2.550000	-1.998%	436,844	-28.627%
2025-07-23	2.58000	2.612000	2.580000	2.602000	+7.078%	153,469	-30.054%
2025-07-22	2.42000	2.430000	2.400000	2.430000	+0.830%	351,762	-25.103%
2025-07-21	2.41000	2.430000	2.400000	2.410000	+1.688%	382,605	-24.481%
2025-07-18	2.40000	2.420000	2.350000	2.370000	+3.493%	620,256	-23.207%
2025-07-17	2.28000	2.290000	2.260000	2.290000	+1.327%	614,318	-20.524%
2025-07-16	2.26000	2.260000	2.220000	2.260000	0.000%	295,245	-19.469%
2025-07-15	2.28000	2.290000	2.260000	2.260000	+0.893%	244,041	-19.469%
2025-07-14	2.24000	2.270000	2.240000	2.240000	-2.183%	233,548	-18.750%
2025-07-11	2.31000	2.310000	2.280000	2.290000	-1.717%	384,694	-20.524%
2025-07-10	2.31000	2.340000	2.300000	2.330000	-0.427%	279,664	-21.888%
2025-07-09	2.32100	2.340000	2.310000	2.340000	+2.632%	528,738	-22.222%
2025-07-08	2.25000	2.280000	2.250000	2.280000	+4.587%	188,339	-20.175%
2025-07-07	2.24000	2.240000	2.180000	2.180000	-0.452%	1,149,063	-16.514%
2025-07-03	2.23000	2.260000	2.180000	2.189900	-3.529%	496,980	-16.891%
2025-07-02	2.25000	2.280000	2.240000	2.270000	+1.339%	915,992	-19.824%
2025-07-01	2.23000	2.250000	2.218000	2.240000	-2.183%	299,147	-18.750%
2025-06-30	2.26000	2.300000	2.257500	2.290000	+0.439%	491,396	-20.524%
2025-06-27	2.29000	2.310000	2.260000	2.280000	+1.333%	447,538	-20.175%
2025-06-26	2.23000	2.260000	2.230000	2.250000	+0.446%	355,391	-19.111%
2025-06-25	2.23000	2.260000	2.230000	2.240000	-1.104%	582,718	-18.750%
2025-06-24	2.24000	2.280000	2.230000	2.265000	+8.894%	314,533	-19.647%
2025-06-23	2.04140	2.100000	2.040000	2.080000	0.000%	809,780	-12.500%
2025-06-20	2.09700	2.100000	2.060000	2.080000	-0.952%	365,718	-12.500%
2025-06-18	2.07000	2.120000	2.070000	2.100000	0.000%	728,009	-13.333%
2025-06-17	2.12000	2.130000	2.070000	2.100000	-1.869%	478,712	-13.333%
2025-06-16	2.15900	2.170000	2.120000	2.140000	+0.943%	843,330	-14.953%
2025-06-13	2.09000	2.130000	2.090000	2.120000	-2.304%	407,332	-14.151%
2025-06-12	2.14750	2.180000	2.130000	2.170000	+1.878%	531,303	-16.129%
2025-06-11	2.14000	2.150000	2.120000	2.130000	+0.948%	296,481	-14.554%
2025-06-10	2.10000	2.120000	2.090000	2.110000	+0.957%	368,442	-13.744%
2025-06-09	2.09000	2.100000	2.060000	2.090000	-0.476%	464,259	-12.919%
2025-06-06	2.10000	2.120000	2.090000	2.100000	-1.316%	178,840	-13.333%
2025-06-05	2.14000	2.155000	2.110000	2.128000	-1.935%	457,533	-14.474%
2025-06-04	2.16010	2.200000	2.160000	2.170000	0.000%	479,611	-16.129%
2025-06-03	2.12000	2.180000	2.120000	2.170000	-0.913%	390,533	-16.129%
2025-06-02	2.15000	2.200000	2.145000	2.190000	-1.351%	348,845	-16.895%
2025-05-30	2.23000	2.230000	2.180000	2.220000	-1.770%	386,248	-18.018%
2025-05-29	2.25000	2.260000	2.230000	2.260000	+3.670%	812,419	-19.469%
2025-05-28	2.18500	2.200000	2.160000	2.180000	-0.457%	437,334	-16.514%
2025-05-27	2.17000	2.190000	2.150000	2.190000	+7.353%	840,050	-16.895%
2025-05-23	2.03000	2.070000	2.025000	2.040000	-1.923%	527,872	-10.784%
2025-05-22	2.06000	2.090000	2.060000	2.080000	+0.483%	315,265	-12.500%
2025-05-21	2.09000	2.120000	2.070000	2.070000	-0.957%	424,338	-12.077%
2025-05-20	2.09000	2.110000	2.080000	2.090000	+0.966%	541,257	-12.919%
2025-05-19	2.04000	2.080000	2.030000	2.070000	-1.896%	570,556	-12.077%
2025-05-16	2.11000	2.114000	2.080000	2.110000	-0.939%	876,660	-13.744%
2025-05-15	2.13000	2.150000	2.110000	2.130000	+0.948%	6,958,303	-14.554%
2025-05-14	2.05000	2.300000	2.030000	2.110000	-15.600%	1,343,892	-13.744%
2025-05-13	2.47000	2.550000	2.460000	2.500000	+1.626%	564,547	-27.200%
2025-05-12	2.47000	2.480000	2.430000	2.460000	+0.820%	841,403	-26.016%
2025-05-09	2.45000	2.470000	2.430000	2.440000	+0.412%	322,631	-25.410%
2025-05-08	2.42000	2.450000	2.410000	2.430000	+1.674%	420,441	-25.103%
2025-05-07	2.42000	2.420000	2.370000	2.390000	-1.240%	366,146	-23.849%
2025-05-06	2.39000	2.430000	2.390000	2.420000	+0.833%	223,066	-24.793%
2025-05-05	2.40000	2.410000	2.380000	2.400000	+0.418%	541,041	-24.167%
2025-05-02	2.37000	2.390000	2.350000	2.390000	-2.049%	904,851	-23.849%
2025-05-01	2.41000	2.440000	2.340000	2.440000	+2.521%	576,878	-25.410%
2025-04-30	2.32450	2.390000	2.316600	2.380000	+2.291%	461,099	-23.529%
2025-04-29	2.31010	2.340000	2.300000	2.326700	+0.289%	422,130	-21.778%
2025-04-28	2.34000	2.340000	2.300000	2.320000	-1.277%	593,118	-21.552%
2025-04-25	2.28000	2.350000	2.280000	2.350000	+1.293%	655,642	-22.553%
2025-04-24	2.25000	2.320000	2.240000	2.320000	+3.111%	1,098,084	-21.552%
2025-04-23	2.27000	2.280000	2.220000	2.250000	+1.351%	541,293	-19.111%
2025-04-22	2.23000	2.250000	2.200000	2.220000	+5.714%	721,757	-18.018%
2025-04-21	2.10000	2.260000	2.095000	2.100000	-2.326%	467,956	-13.333%
2025-04-17	2.18000	2.190000	2.115000	2.150000	-2.715%	377,642	-15.349%
2025-04-16	2.20500	2.240000	2.170000	2.210000	-0.450%	532,360	-17.647%
2025-04-15	2.18000	2.250000	2.170000	2.220000	+4.225%	1,209,249	-18.018%
2025-04-14	2.14000	2.180000	2.110000	2.130000	+2.404%	693,325	-14.554%
2025-04-11	2.04000	2.120000	2.040000	2.080000	+4.000%	1,267,046	-12.500%
2025-04-10	2.02000	2.050000	1.960000	2.000000	-4.762%	2,145,012	-9.000%
2025-04-09	1.88000	2.110000	1.870000	2.100000	+14.754%	2,024,877	-13.333%
2025-04-08	1.92000	1.930000	1.800000	1.830000	-2.139%	1,205,984	-0.546%
2025-04-07	1.85000	1.930000	1.810000	1.870000	-4.103%	1,062,149	-2.674%
2025-04-04	1.96000	1.990000	1.920000	1.950000	-9.722%	1,066,553	-6.667%
2025-04-03	2.14000	2.170000	2.120000	2.160000	+1.408%	1,131,736	-15.741%
2025-04-02	2.10000	2.140000	2.085000	2.130000	0.000%	425,465	-14.554%
2025-04-01	2.13000	2.130000	2.105000	2.130000	-1.389%	686,950	-14.554%
2025-03-31	2.16000	2.180000	2.130000	2.160000	-3.139%	623,981	-15.741%
2025-03-28	2.23650	2.236500	2.200000	2.230000	-3.043%	612,819	-18.386%
2025-03-27	2.26000	2.300000	2.255000	2.300000	+2.222%	856,364	-20.870%
2025-03-26	2.22000	2.260000	2.180000	2.250000	-3.846%	1,269,234	-19.111%
2025-03-25	2.30000	2.350000	2.290000	2.340000	-0.426%	451,051	-22.222%
2025-03-24	2.37000	2.400000	2.330000	2.350000	-6.375%	764,500	-22.553%
2025-03-21	2.52000	2.520000	2.467400	2.510000	-0.986%	329,985	-27.490%
2025-03-20	2.55000	2.560000	2.520000	2.535000	-5.410%	753,465	-28.205%
2025-03-19	2.67000	2.720000	2.660000	2.680000	-2.545%	481,910	-32.090%
2025-03-18	2.69000	2.750000	2.670000	2.750000	+5.364%	366,777	-33.818%
2025-03-17	2.59000	2.630000	2.570000	2.610000	+1.556%	433,451	-30.268%
2025-03-14	2.56000	2.580000	2.550000	2.570000	+4.049%	918,388	-29.183%
2025-03-13	2.45000	2.500000	2.450000	2.470000	0.000%	459,775	-26.316%
2025-03-12	2.51000	2.510000	2.460000	2.470000	-1.200%	1,118,428	-26.316%
2025-03-11	2.47000	2.500000	2.430000	2.500000	+1.626%	472,075	-27.200%
2025-03-10	2.37000	2.490000	2.370000	2.460000	-7.865%	3,246,022	-26.016%
2025-03-07	2.57000	2.670000	2.570000	2.670000	-1.476%	1,848,962	-31.835%
2025-03-06	2.67000	2.762500	2.670000	2.710000	+9.717%	606,993	-32.841%
2025-03-05	2.43000	2.480000	2.420000	2.470000	+16.017%	491,971	-26.316%
2025-03-04	2.08000	2.150000	2.045000	2.129000	-1.435%	1,871,483	-14.514%
2025-03-03	2.22000	2.230000	2.130000	2.160000	+1.408%	2,193,740	-15.741%
2025-02-28	2.13000	2.160000	2.110000	2.130000	+1.429%	531,716	-14.554%
2025-02-27	2.09500	2.110000	2.070000	2.100000	-0.943%	458,132	-13.333%
2025-02-26	2.13000	2.170000	2.120000	2.120000	+2.415%	308,498	-14.151%
2025-02-25	2.05000	2.080000	2.020000	2.070000	+2.985%	449,063	-12.077%
2025-02-24	2.05000	2.050000	2.010000	2.010000	-1.951%	462,176	-9.453%
2025-02-21	2.07000	2.070000	2.030000	2.050000	-1.442%	196,875	-11.220%
2025-02-20	2.11000	2.110000	2.060000	2.080000	+0.483%	315,471	-12.500%
2025-02-19	2.05000	2.080000	2.050000	2.070000	-2.817%	305,351	-12.077%
2025-02-18	2.07000	2.140000	2.070000	2.130000	+2.404%	314,886	-14.554%
2025-02-14	2.10000	2.100000	2.070000	2.080000	+0.483%	333,615	-12.500%
2025-02-13	2.04000	2.100000	2.040000	2.070000	-1.896%	428,459	-12.077%
2025-02-12	2.10000	2.110000	2.070000	2.110000	-1.860%	621,480	-13.744%
2025-02-11	2.08000	2.160000	2.080000	2.150000	+4.878%	600,688	-15.349%
2025-02-10	2.06000	2.080000	2.040000	2.050000	+0.490%	474,075	-11.220%
2025-02-07	2.04000	2.070000	2.030000	2.040000	+2.000%	306,399	-10.784%
2025-02-06	1.99000	2.030000	1.990000	2.000000	+2.564%	394,739	-9.000%
2025-02-05	1.88000	1.970000	1.880000	1.950000	+1.563%	503,019	-6.667%

.dark-mode .S5plTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5plTv{ color: #333333; background-color: white; border: 2px solid #333333; }ALSMYALSTOM UNSP/ADRstock OTC ADR

ALSMY
ALSTOM UNSP/ADR
stock OTC ADR