Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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