Alstom SA (BST:AOMU)
Germany · Delayed Price · Currency is EUR 1.570
-0.030 (-1.88%)
At close: Oct 30, 2026
BST:AOMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | - |
| Oct 29, 2026 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 1.27% | - |
| Oct 28, 2026 | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | -1.86% | - |
| Oct 27, 2026 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | -0.62% | - |
| Oct 26, 2026 | 1.56 | 1.62 | 1.54 | 1.62 | 1.62 | 4.52% | - |
| Oct 23, 2026 | 1.57 | 1.61 | 1.54 | 1.55 | 1.55 | 1.97% | - |
| Oct 22, 2026 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | - |
| Oct 21, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | - |
| Oct 20, 2026 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | -0.65% | - |
| Oct 19, 2026 | 1.59 | 1.61 | 1.51 | 1.53 | 1.53 | - | - |
| Oct 16, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 15, 2026 | 1.57 | 1.59 | 1.50 | 1.53 | 1.53 | -0.65% | - |
| Oct 14, 2026 | 1.62 | 1.64 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Oct 13, 2026 | 1.56 | 1.63 | 1.55 | 1.58 | 1.58 | 4.64% | - |
| Oct 12, 2026 | 1.54 | 1.57 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 9, 2026 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -0.66% | - |
| Oct 8, 2026 | 1.57 | 1.59 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 7, 2026 | 1.59 | 1.62 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 6, 2026 | 1.52 | 1.62 | 1.52 | 1.55 | 1.55 | 4.73% | - |
| Oct 5, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | 2.07% | - |
| Oct 2, 2026 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | - | - |
| Oct 1, 2026 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | 2.11% | - |
| Sep 30, 2026 | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 29, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 28, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | 1.43% | - |
| Sep 25, 2026 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | 0.72% | - |
| Sep 24, 2026 | 1.46 | 1.47 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 23, 2026 | 1.50 | 1.53 | 1.40 | 1.41 | 1.41 | -3.42% | - |
| Sep 22, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| Sep 21, 2026 | 1.52 | 1.53 | 1.41 | 1.43 | 1.43 | -2.05% | - |
| Sep 18, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Sep 17, 2026 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2026 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | - | - |
| Sep 15, 2026 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -1.32% | - |
| Sep 14, 2026 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | - | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | 2.01% | - |
| Sep 10, 2026 | 1.57 | 1.58 | 1.48 | 1.49 | 1.49 | -1.97% | - |
| Sep 9, 2026 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -2.56% | - |
| Sep 8, 2026 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Sep 7, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Sep 4, 2026 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Sep 3, 2026 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | - |
| Sep 2, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | - | - |
| Sep 1, 2026 | 1.61 | 1.63 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Aug 31, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Aug 27, 2026 | 1.67 | 1.69 | 1.59 | 1.60 | 1.60 | -1.23% | 200 |
| Aug 26, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | 4.52% | - |
| Aug 25, 2026 | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 24, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | 1.31% | - |