Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	22.06	22.27	21.99	22.23	22.23	0.50%	98,954
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
Oct 16, 2025	22.25	22.39	21.93	22.32	22.32	0.54%	795,619
Oct 15, 2025	22.55	22.62	22.20	22.20	22.20	-0.54%	1,033,925
Oct 14, 2025	21.74	22.32	21.58	22.32	22.32	0.63%	929,491
Oct 13, 2025	22.40	22.54	22.18	22.18	22.18	-0.54%	649,664
Oct 10, 2025	22.60	22.93	22.23	22.30	22.30	-1.33%	1,077,023
Oct 9, 2025	22.87	23.08	22.47	22.60	22.60	-0.44%	1,102,181
Oct 8, 2025	22.32	23.02	22.29	22.70	22.70	0.98%	1,030,198
Oct 7, 2025	22.33	22.94	22.29	22.48	22.48	0.58%	700,551
Oct 6, 2025	22.31	22.37	21.47	22.35	22.35	-0.18%	1,811,806
Oct 3, 2025	22.75	23.16	21.93	22.39	22.39	-0.62%	1,629,798
Oct 2, 2025	22.60	22.66	22.04	22.53	22.53	0.54%	1,140,430
Oct 1, 2025	22.17	22.48	21.86	22.41	22.41	1.31%	950,332
Sep 30, 2025	21.94	22.12	21.69	22.12	22.12	0.82%	883,494
Sep 29, 2025	22.06	22.14	21.74	21.94	21.94	-	676,480
Sep 26, 2025	21.66	22.35	21.66	21.94	21.94	2.62%	1,234,933
Sep 25, 2025	21.27	21.43	21.12	21.38	21.38	0.19%	866,858
Sep 24, 2025	21.47	21.65	21.18	21.34	21.34	-0.97%	894,437
Sep 23, 2025	21.60	22.03	21.52	21.55	21.55	0.47%	1,045,053
Sep 22, 2025	20.94	21.50	20.84	21.45	21.45	2.44%	1,066,998
Sep 19, 2025	21.31	21.49	20.86	20.94	20.94	-1.46%	3,162,895
Sep 18, 2025	21.34	21.70	21.25	21.25	21.25	-0.14%	883,042
Sep 17, 2025	21.03	21.42	20.81	21.28	21.28	1.29%	992,903
Sep 16, 2025	21.71	22.03	20.31	21.01	21.01	-1.87%	1,546,999
Sep 15, 2025	21.03	21.50	20.98	21.41	21.41	2.24%	1,209,724
Sep 12, 2025	21.07	21.08	20.68	20.94	20.94	-0.19%	682,461
Sep 11, 2025	21.16	21.22	20.74	20.98	20.98	-0.38%	826,495
Sep 10, 2025	20.25	21.14	20.21	21.06	21.06	6.80%	2,302,152
Sep 9, 2025	20.32	20.43	19.64	19.72	19.72	-2.90%	1,149,102
Sep 8, 2025	20.17	20.39	20.09	20.31	20.31	1.40%	803,481
Sep 5, 2025	20.11	20.26	19.97	20.03	20.03	0.40%	799,317
Sep 4, 2025	19.43	19.98	19.39	19.95	19.95	2.47%	801,424
Sep 3, 2025	19.60	19.63	19.36	19.47	19.47	-0.21%	847,709
Sep 2, 2025	20.45	20.45	19.36	19.51	19.51	-4.46%	1,337,093
Sep 1, 2025	20.47	20.64	20.19	20.42	20.42	-0.58%	434,907
Aug 29, 2025	20.38	20.72	20.29	20.54	20.54	0.24%	710,954
Aug 28, 2025	20.51	20.80	20.38	20.49	20.49	0.10%	517,300
Aug 27, 2025	20.82	21.06	20.36	20.47	20.47	-1.73%	605,319
Aug 26, 2025	20.59	20.95	20.35	20.83	20.83	-2.75%	2,348,956
Aug 25, 2025	21.80	21.89	21.42	21.42	21.42	-2.15%	515,723
Aug 22, 2025	21.38	21.96	21.38	21.89	21.89	2.24%	675,856
Aug 21, 2025	21.29	21.45	21.24	21.41	21.41	0.14%	602,646