Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	28.50	28.56	28.38	28.48	-	0.18%	61,371
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
Jan 28, 2026	26.59	28.08	26.59	27.70	27.70	5.81%	1,808,696
Jan 27, 2026	25.80	26.18	25.22	26.18	26.18	-0.76%	1,642,562
Jan 26, 2026	26.62	26.80	26.38	26.38	26.38	-1.49%	777,394
Jan 23, 2026	26.41	26.89	26.22	26.78	26.78	1.17%	827,301
Jan 22, 2026	26.38	26.48	25.99	26.47	26.47	0.57%	1,048,634
Jan 21, 2026	26.20	26.69	25.80	26.32	26.32	0.19%	1,377,358
Jan 20, 2026	26.40	26.51	25.85	26.27	26.27	-2.20%	1,270,685
Jan 19, 2026	25.55	26.86	25.50	26.86	26.86	2.99%	1,566,170
Jan 16, 2026	26.55	26.81	25.48	26.08	26.08	-0.15%	1,142,344
Jan 15, 2026	26.15	26.33	25.79	26.12	26.12	0.93%	753,253
Jan 14, 2026	25.40	25.88	25.31	25.88	25.88	1.21%	988,978
Jan 13, 2026	25.52	25.71	25.47	25.57	25.57	0.24%	823,264
Jan 12, 2026	25.50	25.62	25.18	25.51	25.51	-0.16%	1,024,232
Jan 9, 2026	25.90	25.92	25.55	25.55	25.55	-1.01%	832,565
Jan 8, 2026	26.10	26.12	25.68	25.81	25.81	-1.45%	862,601
Jan 7, 2026	25.92	26.54	25.92	26.19	26.19	1.28%	1,406,939
Jan 6, 2026	27.00	27.09	25.85	25.86	25.86	-3.76%	1,090,446
Jan 5, 2026	25.95	26.90	25.94	26.87	26.87	4.59%	1,944,799
Jan 2, 2026	25.05	25.75	25.03	25.69	25.69	2.07%	833,715
Dec 31, 2025	25.01	25.17	24.91	25.17	25.17	0.36%	216,595
Dec 30, 2025	24.96	25.15	24.85	25.08	25.08	0.36%	506,369
Dec 29, 2025	24.96	25.08	24.89	24.99	24.99	0.12%	551,854
Dec 24, 2025	24.82	24.96	24.75	24.96	24.96	0.65%	136,076
Dec 23, 2025	24.82	24.93	24.69	24.80	24.80	-0.24%	495,884
Dec 22, 2025	24.85	24.92	24.72	24.86	24.86	-0.04%	589,256
Dec 19, 2025	24.91	25.10	24.64	24.87	24.87	-0.12%	1,560,176
Dec 18, 2025	24.21	24.90	24.20	24.90	24.90	3.41%	1,162,260
Dec 17, 2025	24.37	24.59	24.08	24.08	24.08	-1.51%	750,763
Dec 16, 2025	24.45	24.60	24.26	24.45	24.45	-0.97%	1,315,085
Dec 15, 2025	24.32	24.90	24.32	24.69	24.69	1.65%	1,579,236
Dec 12, 2025	24.21	24.52	24.02	24.29	24.29	0.66%	1,610,106
Dec 11, 2025	23.57	24.26	23.49	24.13	24.13	2.46%	1,013,592
Dec 10, 2025	23.97	24.00	23.51	23.55	23.55	-1.59%	933,980
Dec 9, 2025	23.57	23.93	23.55	23.93	23.93	1.92%	1,118,691
Dec 8, 2025	23.07	23.74	22.98	23.48	23.48	2.04%	824,431
Dec 5, 2025	22.46	23.10	22.40	23.01	23.01	4.97%	1,434,580
Dec 4, 2025	21.70	21.94	21.30	21.92	21.92	2.00%	1,001,246
Dec 3, 2025	22.17	22.24	21.45	21.49	21.49	-3.29%	944,317
Dec 2, 2025	22.55	22.70	22.18	22.22	22.22	-1.33%	778,147
Dec 1, 2025	22.57	22.69	22.27	22.52	22.52	-0.09%	879,710
Nov 28, 2025	22.73	22.78	22.46	22.54	22.54	-0.66%	902,905
Nov 27, 2025	22.78	22.89	22.65	22.69	22.69	-0.31%	470,525