Skip to main content
logo
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
15.85
+0.14 (0.89%)
Jul 20, 2026, 5:36 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202615.6415.9715.5315.8515.850.89%1,068,100
Jul 17, 202615.8215.9915.5715.7115.71-1.29%1,178,063
Jul 16, 202615.6115.9115.5615.9115.911.86%1,037,336
Jul 15, 202615.2515.7515.0315.6215.622.43%1,280,878
Jul 14, 202615.1515.3415.0515.2515.25-0.07%1,183,538
Jul 13, 202615.5015.5915.2315.2615.26-2.62%1,563,706
Jul 10, 202615.6515.8715.6215.6715.670.26%1,237,201
Jul 9, 202615.8515.9015.5015.6315.630.51%1,196,948
Jul 8, 202615.8515.8715.4015.5515.55-1.74%1,514,642
Jul 7, 202616.2016.3515.8315.8315.83-2.07%1,470,823
Jul 6, 202616.1816.8716.0216.1616.160.94%3,338,990
Jul 3, 202615.5916.1615.5916.0116.013.66%1,757,894
Jul 2, 202615.3015.5615.1915.4515.452.08%1,703,765
Jul 1, 202615.1415.1914.9315.1315.13-0.56%1,170,962
Jun 30, 202615.1315.3214.9815.2215.221.40%1,421,041
Jun 29, 202615.3515.3915.0115.0115.01-2.44%2,921,843
Jun 26, 202615.6515.7615.3215.3815.38-1.94%2,129,162
Jun 25, 202615.9816.0615.4315.6915.69-1.38%2,182,378
Jun 24, 202616.0716.1515.8715.9115.91-1.67%1,973,528
Jun 23, 202616.0416.2615.9516.1816.18-0.22%2,474,350
Jun 22, 202616.2916.3516.0016.2116.21-0.15%1,270,007
Jun 19, 202616.2016.3016.0516.2416.240.22%3,064,923
Jun 18, 202616.1916.2715.9916.2016.200.09%1,637,612
Jun 17, 202616.0116.2515.8516.1916.190.90%1,840,104
Jun 16, 202616.1416.3116.0416.0416.04-0.62%2,081,448
Jun 15, 202616.5016.8416.1416.1416.14-0.31%2,677,774
Jun 12, 202616.1916.4816.0616.1916.192.79%2,868,886
Jun 11, 202616.1416.2415.7515.7515.75-2.26%2,472,028
Jun 10, 202616.4416.5216.1216.1216.12-1.77%2,033,830
Jun 9, 202616.7516.9516.3916.4116.41-2.61%2,215,113
Jun 8, 202616.9516.9516.6116.8516.85-1.75%1,279,766
Jun 5, 202617.1217.2517.0217.1517.150.56%1,058,417
Jun 4, 202617.2017.3216.9517.0517.05-1.19%1,737,200
Jun 3, 202617.2617.3317.0817.2617.26-0.06%1,411,258
Jun 2, 202617.3817.7617.1417.2717.270.61%1,805,807
Jun 1, 202617.1517.3516.9917.1617.160.12%2,500,980
May 29, 202617.2417.4717.1017.1417.140.18%4,308,688
May 28, 202617.1217.2316.9617.1117.11-0.26%1,144,206
May 27, 202617.2217.5617.1417.1617.16-0.61%1,479,974
May 26, 202617.0117.3416.9817.2617.261.44%1,057,257
May 25, 202617.1217.2216.9717.0217.020.83%802,869
May 22, 202616.8216.9016.7016.8816.881.05%1,049,262
May 21, 202616.9317.1216.7016.7016.70-1.04%1,858,591
May 20, 202616.8617.0316.6416.8816.880.21%2,118,029
May 19, 202616.7917.3516.5916.8416.84-0.41%1,894,742
May 18, 202616.8817.1016.5816.9116.91-0.82%2,653,703
May 15, 202617.5017.7317.0117.0517.05-4.05%2,172,810
May 14, 202617.2617.7717.0817.7717.773.49%2,405,158
May 13, 202617.3517.7116.9317.1717.172.02%2,537,938
May 12, 202617.2917.3016.8316.8316.83-2.26%1,975,395