Alstom S.A. ( ALSMY) - Price History
Monthly price history for ALSMY (Alstom S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.90 | $1.90 |
| May 2026 | $1.94 | $1.94 |
| April 2026 | $1.95 | $1.95 |
| March 2026 | $2.81 | $2.81 |
| February 2026 | $3.29 | $3.29 |
| January 2026 | $3.14 | $3.14 |
| December 2025 | $2.91 | $2.91 |
| November 2025 | $2.58 | $2.58 |
| October 2025 | $2.44 | $2.44 |
| September 2025 | $2.56 | $2.56 |
| August 2025 | $2.35 | $2.35 |
| July 2025 | $2.36 | $2.36 |
| June 2025 | $2.32 | $2.32 |
| May 2025 | $2.26 | $2.26 |
| April 2025 | $2.41 | $2.41 |
| March 2025 | $2.20 | $2.20 |
| February 2025 | $2.19 | $2.19 |
| January 2025 | $1.99 | $1.99 |
| December 2024 | $2.23 | $2.23 |
| November 2024 | $2.25 | $2.25 |
| October 2024 | $2.18 | $2.18 |
| September 2024 | $2.08 | $2.08 |
| August 2024 | $2.04 | $2.04 |
| July 2024 | $1.96 | $1.96 |
| June 2024 | $1.68 | $1.68 |
| May 2024 | $1.83 | $1.95 |
| April 2024 | $1.49 | $1.59 |
| March 2024 | $1.43 | $1.53 |
| February 2024 | $1.25 | $1.34 |
| January 2024 | $1.19 | $1.28 |
| December 2023 | $1.26 | $1.35 |
| November 2023 | $1.16 | $1.24 |
| October 2023 | $1.26 | $1.35 |
| September 2023 | $2.24 | $2.39 |
| August 2023 | $2.59 | $2.77 |
| July 2023 | $2.87 | $3.07 |
| June 2023 | $2.76 | $2.98 |
| May 2023 | $2.54 | $2.74 |
| April 2023 | $2.33 | $2.51 |
| March 2023 | $2.52 | $2.72 |
| February 2023 | $2.73 | $2.95 |
| January 2023 | $2.74 | $2.95 |
| December 2022 | $2.26 | $2.44 |
| November 2022 | $2.37 | $2.56 |
| October 2022 | $1.91 | $2.06 |
| September 2022 | $1.52 | $1.64 |
| August 2022 | $1.92 | $2.07 |
| July 2022 | $2.19 | $2.36 |
| June 2022 | $2.07 | $2.26 |
| May 2022 | $2.49 | $2.72 |
| April 2022 | $2.04 | $2.23 |
| March 2022 | $2.17 | $2.37 |
| February 2022 | $2.36 | $2.57 |
| January 2022 | $2.94 | $3.21 |
| December 2021 | $3.25 | $3.55 |
| November 2021 | $3.25 | $3.54 |
| October 2021 | $3.26 | $3.56 |
| September 2021 | $3.49 | $3.81 |
| August 2021 | $3.94 | $4.30 |
| July 2021 | $3.80 | $4.15 |
| June 2021 | $4.60 | $5.05 |
| May 2021 | $5.14 | $5.65 |
| April 2021 | $4.98 | $5.47 |
| March 2021 | $4.55 | $5 |
| February 2021 | $4.57 | $5.02 |
| January 2021 | $4.96 | $5.45 |
| December 2020 | $5.19 | $5.70 |
| November 2020 | $4.98 | $5.98 |
| October 2020 | $3.46 | $4.48 |
| September 2020 | $3.85 | $4.98 |
| August 2020 | $4.31 | $5.57 |
| July 2020 | $4.32 | $5.58 |
| June 2020 | $3.60 | $4.65 |
| May 2020 | $3.25 | $4.21 |
| April 2020 | $3.16 | $4.09 |
| March 2020 | $3.24 | $4.18 |
| February 2020 | $3.78 | $4.88 |
| January 2020 | $4.11 | $5.31 |
| December 2019 | $3.66 | $4.74 |
| November 2019 | $3.37 | $4.36 |
| October 2019 | $3.34 | $4.32 |
| September 2019 | $3.20 | $4.14 |
| August 2019 | $3.31 | $4.28 |
| July 2019 | $3.36 | $4.34 |
| June 2019 | $3.07 | $4.64 |
| May 2019 | $3.01 | $4.55 |
| April 2019 | $2.90 | $4.39 |
| March 2019 | $2.87 | $4.33 |
| February 2019 | $2.88 | $4.35 |
| January 2019 | $2.67 | $4.03 |
| December 2018 | $2.66 | $4.03 |
| November 2018 | $2.90 | $4.39 |
| October 2018 | $2.90 | $4.38 |
| September 2018 | $2.96 | $4.47 |
| August 2018 | $2.92 | $4.42 |
| July 2018 | $2.97 | $4.49 |
| June 2018 | $3.01 | $4.59 |
| May 2018 | $3.10 | $4.72 |
| April 2018 | $2.98 | $4.55 |
| March 2018 | $2.95 | $4.50 |
| February 2018 | $2.75 | $4.20 |
| January 2018 | $2.88 | $4.40 |
| December 2017 | $2.72 | $4.15 |
| November 2017 | $2.71 | $4.13 |
| October 2017 | $2.66 | $4.05 |
| September 2017 | $2.78 | $4.24 |
| August 2017 | $2.32 | $3.55 |
| July 2017 | $2.34 | $3.57 |
| June 2017 | $2.26 | $3.49 |
| May 2017 | $2.28 | $3.50 |
| April 2017 | $2.06 | $3.17 |
| March 2017 | $1.94 | $2.99 |
| February 2017 | $1.77 | $2.72 |
| January 2017 | $1.83 | $2.82 |
| December 2016 | $1.79 | $2.76 |
| November 2016 | $1.76 | $2.71 |
| October 2016 | $1.74 | $2.68 |
| September 2016 | $1.72 | $2.64 |
| August 2016 | $1.71 | $2.64 |
| July 2016 | $1.60 | $2.46 |
| June 2016 | $1.50 | $2.32 |
| May 2016 | $1.63 | $2.51 |
| April 2016 | $1.66 | $2.55 |
| March 2016 | $1.66 | $2.56 |
| February 2016 | $1.42 | $2.19 |
| January 2016 | $1.74 | $2.67 |
| December 2015 | $1.99 | $3.06 |
| November 2015 | $2 | $3.08 |
| October 2015 | $2.13 | $3.27 |
| September 2015 | $2 | $3.08 |
| August 2015 | $2.01 | $3.10 |
| July 2015 | $1.92 | $2.96 |
| June 2015 | $1.84 | $2.83 |
| May 2015 | $2.03 | $3.12 |
| April 2015 | $2.04 | $3.14 |
| March 2015 | $2 | $3.08 |
| February 2015 | $2.15 | $3.31 |
| January 2015 | $2.13 | $3.28 |
| December 2014 | $2.11 | $3.25 |
| November 2014 | $2.28 | $3.50 |
| October 2014 | $2.26 | $3.48 |
| September 2014 | $2.22 | $3.42 |
| August 2014 | $2.30 | $3.54 |
| July 2014 | $2.34 | $3.60 |
| June 2014 | $2.36 | $3.64 |
| May 2014 | $2.57 | $3.95 |
| April 2014 | $2.66 | $4.09 |
| March 2014 | $1.77 | $2.73 |
| February 2014 | $1.75 | $2.70 |
| January 2014 | $1.84 | $2.84 |
| December 2013 | $2.37 | $3.64 |
| November 2013 | $2.39 | $3.68 |
| October 2013 | $2.42 | $3.72 |
| September 2013 | $2.31 | $3.56 |
| August 2013 | $2.28 | $3.51 |
| July 2013 | $2.19 | $3.37 |
| June 2013 | $2.05 | $3.27 |
| May 2013 | $2.36 | $3.77 |
| April 2013 | $2.57 | $4.10 |
| March 2013 | $2.55 | $4.07 |
| February 2013 | $2.77 | $4.42 |
| January 2013 | $2.78 | $4.43 |
| December 2012 | $2.49 | $3.97 |
| November 2012 | $2.28 | $3.64 |
| October 2012 | $2.14 | $3.41 |
| September 2012 | $2.20 | $3.51 |
| August 2012 | $2.23 | $3.56 |
| July 2012 | $2.08 | $3.33 |
| June 2012 | $1.80 | $2.88 |
| May 2012 | $1.76 | $2.90 |
| April 2012 | $2.16 | $3.57 |
| March 2012 | $2.36 | $3.89 |
| February 2012 | $2.61 | $4.32 |
| January 2012 | $2.30 | $3.81 |
| December 2011 | $1.84 | $3.04 |
| November 2011 | $2.09 | $3.46 |
| October 2011 | $2.28 | $3.78 |
| September 2011 | $2.02 | $3.33 |
| August 2011 | $2.81 | $4.65 |
| July 2011 | $3.19 | $5.28 |
| June 2011 | $3.73 | $6.16 |
| May 2011 | $3.68 | $6.18 |
| April 2011 | $3.96 | $6.66 |
| March 2011 | $3.52 | $5.92 |
| February 2011 | $3.55 | $5.96 |
| January 2011 | $3.32 | $5.58 |
| December 2010 | $2.84 | $4.76 |
| November 2010 | $2.41 | $4.05 |
| October 2010 | $3 | $5.04 |
| September 2010 | $3 | $5.05 |
| August 2010 | $2.76 | $4.65 |
| July 2010 | $2.97 | $5 |
| June 2010 | $2.68 | $4.50 |
| May 2010 | $2.72 | $4.74 |
| April 2010 | $3.44 | $5.98 |
| March 2010 | $3.74 | $6.50 |
| February 2010 | $3.71 | $6.44 |
| January 2010 | $4.02 | $7 |
| December 2009 | $4.14 | $7.19 |
| November 2009 | $4.34 | $7.54 |
| October 2009 | $4.08 | $7.10 |
| September 2009 | $4.28 | $7.44 |
ALSMY
Price: $1.90
52 week price:
Payout Ratio: -105.47%
Payout Ratio Range:
Earnings Per Share: 0.07 USD
P/E Ratio: 27.57
Exchange: PNK
Sector: Industrials
Industry: Railroads
Country: France
Volume: 137000
Ebitda: 601.1 millionMarket Capitalization: 8.9 billion