Skip to main content
logo
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
14.55
+0.01 (0.03%)
Sep 25, 2026, 5:38 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202616.8816.8816.6216.6616.66-1.57%546,750
Aug 6, 202616.6217.0516.6016.9316.932.23%1,085,624
Aug 5, 202616.9316.9616.5516.5616.56-1.69%1,440,674
Aug 4, 202616.5716.8416.4616.8416.841.78%818,625
Aug 3, 202616.2116.7316.1216.5516.552.89%1,512,183
Jul 31, 202616.2616.4316.0316.0816.080.44%1,248,788
Jul 30, 202616.3716.4515.9816.0116.01-2.32%1,314,000
Jul 29, 202616.4016.4916.2816.3916.390.37%1,069,927
Jul 28, 202616.4016.5316.1816.3316.330.74%946,535
Jul 27, 202616.2516.5116.1016.2116.211.25%1,277,203
Jul 24, 202616.0816.1815.7916.0116.01-0.09%1,474,361
Jul 23, 202615.6916.1815.3016.0316.03-0.62%1,736,677
Jul 22, 202615.9516.2015.9116.1316.131.00%1,426,923
Jul 21, 202615.9016.0815.7615.9715.970.76%1,093,334
Jul 20, 202615.6415.9715.5315.8515.850.89%1,068,100