Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	23.42	23.68	22.82	23.15	23.15	0.65%	2,084,631
Apr 9, 2026	24.88	24.88	22.99	23.00	23.00	-8.48%	2,727,156
Apr 8, 2026	25.52	25.66	24.95	25.13	25.13	4.66%	2,481,310
Apr 7, 2026	24.24	24.67	23.73	24.01	24.01	-1.07%	989,806
Apr 2, 2026	24.06	24.40	23.77	24.27	24.27	-2.45%	1,224,476
Apr 1, 2026	25.33	25.47	24.71	24.88	24.88	2.56%	1,962,877
Mar 31, 2026	23.25	24.49	23.25	24.26	24.26	5.39%	1,458,121
Mar 30, 2026	23.50	23.50	23.02	23.02	23.02	-2.46%	1,212,059
Mar 27, 2026	23.76	23.78	23.21	23.60	23.60	-0.51%	1,063,518
Mar 26, 2026	24.33	24.33	23.53	23.72	23.72	-2.79%	1,286,139
Mar 25, 2026	24.34	24.61	24.14	24.40	24.40	2.43%	1,095,211
Mar 24, 2026	24.05	24.09	23.59	23.82	23.82	-0.58%	994,132
Mar 23, 2026	22.70	24.35	22.49	23.96	23.96	3.32%	1,647,922
Mar 20, 2026	23.69	23.95	23.09	23.19	23.19	-0.73%	1,857,301
Mar 19, 2026	23.98	24.04	23.17	23.36	23.36	-4.22%	1,700,106
Mar 18, 2026	23.94	24.57	23.85	24.39	24.39	4.19%	2,039,495
Mar 17, 2026	23.10	23.63	22.94	23.41	23.41	0.69%	627,268
Mar 16, 2026	23.20	23.61	23.15	23.25	23.25	-0.21%	540,267
Mar 13, 2026	23.80	23.95	23.25	23.30	23.30	-3.28%	839,325
Mar 12, 2026	24.51	24.57	23.69	24.09	24.09	-1.55%	1,327,359
Mar 11, 2026	24.65	24.75	24.20	24.47	24.47	-1.33%	1,191,865
Mar 10, 2026	24.49	24.80	24.16	24.80	24.80	5.89%	1,846,725
Mar 9, 2026	23.45	23.83	23.15	23.42	23.42	-3.74%	1,843,309
Mar 6, 2026	25.24	25.25	23.91	24.33	24.33	-3.76%	2,158,798
Mar 5, 2026	26.20	26.41	25.23	25.28	25.28	-3.40%	1,258,104
Mar 4, 2026	26.09	26.59	25.77	26.17	26.17	-0.27%	1,995,175
Mar 3, 2026	26.70	26.83	25.84	26.24	26.24	-3.56%	1,392,942
Mar 2, 2026	27.42	27.75	26.95	27.21	27.21	-3.82%	1,256,339
Feb 27, 2026	28.43	28.58	27.87	28.29	28.29	0.50%	2,261,034
Feb 26, 2026	29.51	29.82	28.15	28.15	28.15	-5.54%	1,216,503
Feb 25, 2026	29.22	29.85	29.10	29.80	29.80	1.50%	640,203
Feb 24, 2026	29.16	29.44	28.90	29.36	29.36	0.82%	876,864
Feb 23, 2026	29.72	29.84	29.04	29.12	29.12	-2.41%	859,974
Feb 20, 2026	29.61	30.06	29.37	29.84	29.84	0.95%	928,536
Feb 19, 2026	29.58	29.82	29.26	29.56	29.56	-0.14%	1,014,337
Feb 18, 2026	29.28	29.87	29.07	29.60	29.60	0.75%	705,786
Feb 17, 2026	28.85	29.45	28.74	29.38	29.38	1.35%	1,262,217
Feb 16, 2026	28.68	29.02	28.55	28.99	28.99	1.01%	451,634
Feb 13, 2026	29.00	29.15	28.61	28.70	28.70	-1.85%	1,038,035
Feb 12, 2026	30.00	30.23	29.18	29.24	29.24	-1.78%	1,481,278
Feb 11, 2026	28.86	29.77	28.76	29.77	29.77	3.33%	1,209,757
Feb 10, 2026	28.79	29.05	28.58	28.81	28.81	0.07%	713,749
Feb 9, 2026	28.50	28.79	28.31	28.79	28.79	1.27%	822,224
Feb 6, 2026	28.02	28.43	27.62	28.43	28.43	1.10%	1,014,963
Feb 5, 2026	27.81	28.38	27.77	28.12	28.12	0.39%	1,414,792
Feb 4, 2026	27.95	28.65	27.59	28.01	28.01	0.61%	1,605,620
Feb 3, 2026	27.21	27.84	26.95	27.84	27.84	3.49%	1,400,064
Feb 2, 2026	26.74	26.97	26.42	26.90	26.90	-0.44%	722,847
Jan 30, 2026	27.11	27.29	26.96	27.02	27.02	-0.48%	897,706
Jan 29, 2026	27.83	27.98	26.85	27.15	27.15	-1.99%	1,285,494