Skip to main content
logo
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
17.00
+0.13 (0.74%)
May 21, 2026, 10:54 AM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 202617.2617.3516.9517.2217.22-0.49%1,923,619
May 8, 202617.4017.6617.2217.3117.31-1.31%1,376,434
May 7, 202617.6217.8417.5417.5417.54-0.26%1,641,992
May 6, 202617.2218.0117.2117.5817.583.08%3,310,451
May 5, 202617.0317.1916.9517.0617.061.13%1,521,975
May 4, 202617.1117.2216.7916.8716.87-1.26%1,850,184
Apr 30, 202616.2517.2516.2417.0817.084.27%2,850,406
Apr 29, 202616.4816.5716.2416.3816.38-0.61%1,962,846
Apr 28, 202616.3916.5816.2916.4816.480.98%1,345,456
Apr 27, 202616.5916.9316.2216.3216.32-1.21%2,111,264
Apr 24, 202616.8816.9916.3916.5216.52-3.08%2,582,936
Apr 23, 202617.0017.3816.8717.0517.050.26%2,588,058
Apr 22, 202617.2717.2816.7517.0017.00-0.29%3,173,753
Apr 21, 202617.1417.6416.9217.0517.05-0.20%3,539,621
Apr 20, 202616.6017.6116.3617.0917.092.67%9,574,772
Apr 17, 202615.0017.3014.7216.6416.64-27.15%20,845,430
Apr 16, 202622.8723.1022.5522.8422.840.57%1,358,614
Apr 15, 202622.9123.0122.6322.7122.71-0.57%2,113,849
Apr 14, 202622.5022.9822.4822.8422.842.33%1,766,556
Apr 13, 202622.9723.0422.3222.3222.32-3.59%2,187,345
Apr 10, 202623.4223.6822.8223.1523.150.65%2,084,631
Apr 9, 202624.8824.8822.9923.0023.00-8.48%2,727,156
Apr 8, 202625.5225.6624.9525.1325.134.66%2,481,310
Apr 7, 202624.2424.6723.7324.0124.01-1.07%989,806
Apr 2, 202624.0624.4023.7724.2724.27-2.45%1,224,476
Apr 1, 202625.3325.4724.7124.8824.882.56%1,962,877
Mar 31, 202623.2524.4923.2524.2624.265.39%1,458,121
Mar 30, 202623.5023.5023.0223.0223.02-2.46%1,212,059
Mar 27, 202623.7623.7823.2123.6023.60-0.51%1,063,518
Mar 26, 202624.3324.3323.5323.7223.72-2.79%1,286,139
Mar 25, 202624.3424.6124.1424.4024.402.43%1,095,211
Mar 24, 202624.0524.0923.5923.8223.82-0.58%994,132
Mar 23, 202622.7024.3522.4923.9623.963.32%1,647,922
Mar 20, 202623.6923.9523.0923.1923.19-0.73%1,857,301
Mar 19, 202623.9824.0423.1723.3623.36-4.22%1,700,106
Mar 18, 202623.9424.5723.8524.3924.394.19%2,039,495
Mar 17, 202623.1023.6322.9423.4123.410.69%627,268
Mar 16, 202623.2023.6123.1523.2523.25-0.21%540,267
Mar 13, 202623.8023.9523.2523.3023.30-3.28%839,325
Mar 12, 202624.5124.5723.6924.0924.09-1.55%1,327,359
Mar 11, 202624.6524.7524.2024.4724.47-1.33%1,191,865
Mar 10, 202624.4924.8024.1624.8024.805.89%1,846,725
Mar 9, 202623.4523.8323.1523.4223.42-3.74%1,843,309