Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	23.20	23.20	22.58	22.76	22.76	-1.17%	705,950
Nov 25, 2025	22.65	23.06	22.21	23.03	23.03	1.68%	1,391,433
Nov 24, 2025	22.73	23.25	22.65	22.65	22.65	0.76%	3,084,566
Nov 21, 2025	22.38	22.76	22.21	22.48	22.48	-1.01%	1,075,428
Nov 20, 2025	22.83	22.97	22.71	22.71	22.71	0.44%	797,682
Nov 19, 2025	22.31	22.92	22.25	22.61	22.61	1.12%	899,601
Nov 18, 2025	22.60	22.76	22.32	22.36	22.36	-2.36%	1,194,269
Nov 17, 2025	23.59	23.76	22.84	22.90	22.90	-3.33%	1,390,878
Nov 14, 2025	23.51	24.39	23.00	23.69	23.69	4.13%	3,129,342
Nov 13, 2025	22.80	23.03	22.54	22.75	22.75	-0.44%	1,287,006
Nov 12, 2025	22.32	23.08	22.28	22.85	22.85	2.93%	1,414,792
Nov 11, 2025	21.50	22.24	21.40	22.20	22.20	3.35%	874,819
Nov 10, 2025	21.20	21.62	21.19	21.48	21.48	2.82%	864,442
Nov 7, 2025	21.00	21.14	20.72	20.89	20.89	-0.71%	939,542
Nov 6, 2025	21.50	21.58	21.01	21.04	21.04	-2.59%	831,311
Nov 5, 2025	21.09	21.72	20.97	21.60	21.60	1.46%	903,907
Nov 4, 2025	21.00	21.29	20.76	21.29	21.29	0.19%	863,220
Nov 3, 2025	21.67	21.77	21.22	21.25	21.25	-1.85%	784,942
Oct 31, 2025	21.70	21.82	21.53	21.65	21.65	-0.60%	677,749
Oct 30, 2025	22.13	22.13	21.49	21.78	21.78	-1.67%	822,550
Oct 29, 2025	22.06	22.31	21.99	22.15	22.15	0.14%	805,183
Oct 28, 2025	21.85	22.12	21.76	22.12	22.12	1.19%	585,190
Oct 27, 2025	22.00	22.00	21.57	21.86	21.86	-0.41%	480,535
Oct 24, 2025	22.00	22.00	21.58	21.95	21.95	0.78%	726,151
Oct 23, 2025	21.63	21.99	21.63	21.78	21.78	0.69%	710,983
Oct 22, 2025	21.91	22.09	21.42	21.63	21.63	0.09%	1,100,387
Oct 21, 2025	21.77	21.80	21.43	21.61	21.61	-0.73%	602,243
Oct 20, 2025	21.91	22.05	21.70	21.77	21.77	-0.27%	544,769
Oct 17, 2025	21.75	21.97	21.27	21.83	21.83	-2.20%	1,162,556