Skip to main content
logo
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
17.08
+0.70 (4.27%)
Apr 30, 2026, 5:38 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,061,264
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%20,845,433
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
Mar 6, 202625.2425.2523.9124.3324.33-3.76%2,158,798
Mar 5, 202626.2026.4125.2325.2825.28-3.40%1,258,104
Mar 4, 202626.0926.5925.7726.1726.17-0.27%1,995,175
Mar 3, 202626.7026.8325.8426.2426.24-3.56%1,392,942
Mar 2, 202627.4227.7526.9527.2127.21-3.82%1,256,339
Feb 27, 202628.4328.5827.8728.2928.290.50%2,261,034
Feb 26, 202629.5129.8228.1528.1528.15-5.54%1,216,503
Feb 25, 202629.2229.8529.1029.8029.801.50%640,203
Feb 24, 202629.1629.4428.9029.3629.360.82%876,864
Feb 23, 202629.7229.8429.0429.1229.12-2.41%859,974
Feb 20, 202629.6130.0629.3729.8429.840.95%928,536
Feb 19, 202629.5829.8229.2629.5629.56-0.14%1,014,337
Feb 18, 202629.2829.8729.0729.6029.600.75%705,786