Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.45	20.46	19.65	19.83	19.83	-3.92%	1,859,057
Jul 31, 2025	20.64	20.88	20.52	20.64	20.64	-0.58%	796,317
Jul 30, 2025	20.68	20.92	20.61	20.76	20.76	-0.72%	881,997
Jul 29, 2025	21.23	21.39	20.88	20.91	20.91	-1.74%	897,500
Jul 28, 2025	22.38	22.41	21.27	21.28	21.28	-3.27%	1,051,989
Jul 25, 2025	21.92	22.14	21.74	22.00	22.00	-0.32%	807,545
Jul 24, 2025	22.48	22.74	22.07	22.07	22.07	-0.72%	1,377,874
Jul 23, 2025	21.50	22.24	21.34	22.23	22.23	5.96%	2,430,813
Jul 22, 2025	20.92	21.12	20.71	20.98	20.98	-0.10%	1,197,281
Jul 21, 2025	20.79	21.37	20.78	21.00	21.00	0.86%	1,067,980
Jul 18, 2025	20.28	21.06	20.27	20.82	20.82	3.94%	1,723,157
Jul 17, 2025	19.92	20.18	19.86	20.03	20.03	1.99%	1,173,053
Jul 16, 2025	19.80	20.00	19.57	19.64	19.64	-1.65%	1,311,741
Jul 15, 2025	19.73	20.11	19.73	19.97	19.97	1.58%	951,165
Jul 14, 2025	19.69	19.88	19.60	19.66	19.66	-1.75%	852,841
Jul 11, 2025	20.15	20.15	19.91	20.01	20.01	-1.48%	962,779
Jul 10, 2025	20.20	20.32	20.00	20.31	20.31	0.64%	1,051,646
Jul 9, 2025	19.82	20.35	19.61	20.18	20.18	2.18%	1,339,047
Jul 8, 2025	19.57	19.83	19.47	19.75	19.75	1.65%	1,107,065
Jul 7, 2025	19.22	19.52	19.17	19.43	19.43	1.52%	756,078
Jul 4, 2025	19.20	19.36	19.08	19.14	19.14	0.26%	947,780
Jul 3, 2025	19.76	19.86	19.09	19.09	19.09	-2.80%	1,512,200
Jul 2, 2025	19.51	19.86	19.43	19.64	19.64	1.60%	1,255,038
Jul 1, 2025	19.72	19.73	19.22	19.33	19.33	-2.37%	1,376,462
Jun 30, 2025	20.00	20.14	19.74	19.80	19.80	-0.70%	1,369,541
Jun 27, 2025	19.71	20.02	19.70	19.94	19.94	1.94%	1,579,438
Jun 26, 2025	19.88	19.99	19.40	19.56	19.56	-0.81%	1,132,766
Jun 25, 2025	19.86	19.95	19.62	19.72	19.72	-0.45%	1,072,973
Jun 24, 2025	19.11	20.01	19.06	19.81	19.81	7.66%	2,702,145
Jun 23, 2025	18.22	18.47	18.18	18.40	18.40	-0.16%	1,330,412
Jun 20, 2025	18.48	18.73	18.41	18.43	18.43	0.77%	2,495,471
Jun 19, 2025	18.44	18.62	18.23	18.29	18.29	-1.98%	1,126,847
Jun 18, 2025	18.56	18.86	18.43	18.66	18.66	0.11%	1,238,960
Jun 17, 2025	18.71	18.79	18.33	18.64	18.64	-1.43%	1,244,935
Jun 16, 2025	18.85	19.13	18.84	18.91	18.91	0.32%	988,236
Jun 13, 2025	18.79	18.95	18.69	18.85	18.85	-1.46%	1,044,354
Jun 12, 2025	18.82	19.21	18.65	19.13	19.13	0.42%	1,152,102
Jun 11, 2025	18.91	19.22	18.84	19.05	19.05	0.85%	1,242,923
Jun 10, 2025	18.67	18.95	18.64	18.89	18.89	1.18%	1,159,418
Jun 9, 2025	18.85	18.97	18.61	18.67	18.67	-1.22%	1,198,072
Jun 6, 2025	19.02	19.15	18.86	18.90	18.90	-0.84%	1,298,335
Jun 5, 2025	19.61	19.98	18.99	19.06	19.06	-2.46%	1,415,115
Jun 4, 2025	19.53	19.63	19.25	19.54	19.54	0.57%	1,031,155
Jun 3, 2025	19.43	19.55	19.02	19.43	19.43	-0.15%	1,123,037
Jun 2, 2025	19.70	19.77	19.26	19.46	19.46	-2.26%	1,213,428
May 30, 2025	20.34	20.66	19.91	19.91	19.91	-2.11%	4,713,166
May 29, 2025	20.21	20.46	20.13	20.34	20.34	3.51%	1,942,869
May 28, 2025	19.57	19.77	19.52	19.65	19.65	-0.15%	1,117,117
May 27, 2025	19.18	19.68	19.04	19.68	19.68	2.88%	1,928,642
May 26, 2025	18.73	19.14	18.67	19.13	19.13	3.52%	929,695