Alstom SA (EPA:ALO)
France · Delayed Price · Currency is EUR 26.86
+0.78 (2.99%)
At close: Jan 19, 2026
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 25.55 | 26.56 | 25.50 | 26.43 | - | 1.34% | 194,750 |
| 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 |
| 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 |