Skip to main content
logo
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
16.13
+0.17 (1.03%)
Oct 16, 2026, 5:36 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202616.1516.4016.0016.1316.131.03%1,619,546
Oct 15, 202616.0016.1115.6015.9615.96-1.05%1,698,726
Oct 14, 202616.5116.6116.1216.1316.13-1.95%1,660,107
Oct 13, 202615.9416.5515.8716.4516.453.39%1,990,526
Oct 12, 202615.6616.0415.6215.9115.911.99%1,075,876
Oct 9, 202615.9815.9815.4815.6015.60-1.14%1,137,364
Oct 8, 202616.0016.0915.6915.7815.78-1.65%1,062,521
Oct 7, 202616.1916.3815.9116.0516.05-0.86%1,246,202
Oct 6, 202615.7616.4415.6316.1916.194.79%1,967,119
Oct 5, 202615.0815.4514.8515.4515.452.45%1,110,972
Oct 2, 202615.2015.3714.9315.0815.08-0.40%1,291,440
Oct 1, 202614.8415.4414.6215.1415.141.20%1,795,879
Sep 30, 202615.1015.2714.8514.9614.960.64%2,086,696
Sep 29, 202614.7315.0414.7214.8614.860.92%1,295,664
Sep 28, 202614.6314.9114.6014.7314.731.24%1,044,045
Sep 25, 202614.6014.7614.4814.5514.550.03%1,588,396
Sep 24, 202614.7314.8214.5114.5414.54-1.96%1,427,727
Sep 23, 202615.2915.5214.7914.8314.83-2.88%1,420,323
Sep 22, 202614.9915.2914.9015.2715.272.11%1,538,964
Sep 21, 202615.3015.3114.7814.9614.96-2.13%1,903,061
Sep 18, 202615.5715.6115.2815.2815.28-2.64%2,063,455
Sep 17, 202616.0016.0415.6715.7015.70-0.44%1,571,120
Sep 16, 202615.6415.8815.5915.7715.770.90%1,786,964
Sep 15, 202615.6515.6715.4115.6315.63-0.98%1,075,406
Sep 14, 202615.7315.9515.6315.7815.78-0.60%1,370,117
Sep 11, 202615.6515.9515.6315.8815.882.42%1,077,034
Sep 10, 202615.9115.9915.4215.5015.50-2.21%1,023,297
Sep 9, 202616.1116.2215.7315.8515.85-2.88%1,405,054
Sep 8, 202616.1616.5015.9916.3216.320.12%859,141
Sep 7, 202616.4516.5716.3016.3016.30-1.21%710,141
Sep 4, 202616.3316.6516.3316.5016.502.01%1,265,059
Sep 3, 202615.8516.3615.7016.1816.183.19%1,347,545
Sep 2, 202615.7415.9415.6415.6815.68-0.98%1,021,309
Sep 1, 202616.3616.3815.5415.8315.83-3.24%1,688,896
Aug 31, 202616.4516.5616.3316.3616.36-0.21%1,441,782
Aug 28, 202617.0217.0616.3916.4016.40-1.62%1,114,459
Aug 27, 202616.8816.8816.5216.6716.67-1.42%903,268
Aug 26, 202616.2016.9816.2016.9116.914.48%1,820,729
Aug 25, 202616.1016.3816.1016.1816.180.87%773,129
Aug 24, 202615.9716.1715.9116.0416.040.31%868,827
Aug 21, 202615.9116.2415.8715.9915.991.04%692,075
Aug 20, 202615.9615.9615.7515.8315.83-0.31%656,959
Aug 19, 202615.8015.9715.7915.8815.880.47%887,128
Aug 18, 202615.9316.0515.7715.8015.80-1.71%991,711
Aug 17, 202616.2616.2815.9716.0816.08-0.96%658,546
Aug 14, 202616.1316.2316.0516.2316.231.53%757,192
Aug 13, 202616.2016.2315.9815.9915.99-1.33%814,519
Aug 12, 202616.3616.4816.2016.2016.20-1.10%873,851
Aug 11, 202616.3116.4515.9716.3816.380.49%1,060,736
Aug 10, 202616.4316.5216.1416.3016.30-2.16%1,224,651