Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.31	16.45	15.97	16.38	16.38	0.49%	1,060,736
Aug 10, 2026	16.43	16.52	16.14	16.30	16.30	-2.16%	1,224,651
Aug 7, 2026	16.88	16.88	16.62	16.66	16.66	-1.57%	546,750
Aug 6, 2026	16.62	17.05	16.60	16.93	16.93	2.23%	1,085,624
Aug 5, 2026	16.93	16.96	16.55	16.56	16.56	-1.69%	1,440,674
Aug 4, 2026	16.57	16.84	16.46	16.84	16.84	1.78%	818,625
Aug 3, 2026	16.21	16.73	16.12	16.55	16.55	2.89%	1,512,183
Jul 31, 2026	16.26	16.43	16.03	16.08	16.08	0.44%	1,248,788
Jul 30, 2026	16.37	16.45	15.98	16.01	16.01	-2.32%	1,314,000
Jul 29, 2026	16.40	16.49	16.28	16.39	16.39	0.37%	1,069,927
Jul 28, 2026	16.40	16.53	16.18	16.33	16.33	0.74%	946,535
Jul 27, 2026	16.25	16.51	16.10	16.21	16.21	1.25%	1,277,203
Jul 24, 2026	16.08	16.18	15.79	16.01	16.01	-0.09%	1,474,361
Jul 23, 2026	15.69	16.18	15.30	16.03	16.03	-0.62%	1,736,677
Jul 22, 2026	15.95	16.20	15.91	16.13	16.13	1.00%	1,426,923
Jul 21, 2026	15.90	16.08	15.76	15.97	15.97	0.76%	1,093,334
Jul 20, 2026	15.64	15.97	15.53	15.85	15.85	0.89%	1,068,100
Jul 17, 2026	15.82	15.99	15.57	15.71	15.71	-1.29%	1,178,063
Jul 16, 2026	15.61	15.91	15.56	15.91	15.91	1.86%	1,037,336
Jul 15, 2026	15.25	15.75	15.03	15.62	15.62	2.43%	1,280,878
Jul 14, 2026	15.15	15.34	15.05	15.25	15.25	-0.07%	1,183,538
Jul 13, 2026	15.50	15.59	15.23	15.26	15.26	-2.62%	1,563,706
Jul 10, 2026	15.65	15.87	15.62	15.67	15.67	0.26%	1,237,201
Jul 9, 2026	15.85	15.90	15.50	15.63	15.63	0.51%	1,196,948
Jul 8, 2026	15.85	15.87	15.40	15.55	15.55	-1.74%	1,514,642
Jul 7, 2026	16.20	16.35	15.83	15.83	15.83	-2.07%	1,470,823
Jul 6, 2026	16.18	16.87	16.02	16.16	16.16	0.94%	3,338,990
Jul 3, 2026	15.59	16.16	15.59	16.01	16.01	3.66%	1,757,894
Jul 2, 2026	15.30	15.56	15.19	15.45	15.45	2.08%	1,703,765
Jul 1, 2026	15.14	15.19	14.93	15.13	15.13	-0.56%	1,170,962
Jun 30, 2026	15.13	15.32	14.98	15.22	15.22	1.40%	1,421,041
Jun 29, 2026	15.35	15.39	15.01	15.01	15.01	-2.44%	2,921,843
Jun 26, 2026	15.65	15.76	15.32	15.38	15.38	-1.94%	2,129,162
Jun 25, 2026	15.98	16.06	15.43	15.69	15.69	-1.38%	2,182,378
Jun 24, 2026	16.07	16.15	15.87	15.91	15.91	-1.67%	1,973,528
Jun 23, 2026	16.04	16.26	15.95	16.18	16.18	-0.22%	2,474,350
Jun 22, 2026	16.29	16.35	16.00	16.21	16.21	-0.15%	1,270,007
Jun 19, 2026	16.20	16.30	16.05	16.24	16.24	0.22%	3,064,923
Jun 18, 2026	16.19	16.27	15.99	16.20	16.20	0.09%	1,637,612
Jun 17, 2026	16.01	16.25	15.85	16.19	16.19	0.90%	1,840,104
Jun 16, 2026	16.14	16.31	16.04	16.04	16.04	-0.62%	2,081,448
Jun 15, 2026	16.50	16.84	16.14	16.14	16.14	-0.31%	2,677,774
Jun 12, 2026	16.19	16.48	16.06	16.19	16.19	2.79%	2,868,886
Jun 11, 2026	16.14	16.24	15.75	15.75	15.75	-2.26%	2,472,028
Jun 10, 2026	16.44	16.52	16.12	16.12	16.12	-1.77%	2,033,830
Jun 9, 2026	16.75	16.95	16.39	16.41	16.41	-2.61%	2,215,113
Jun 8, 2026	16.95	16.95	16.61	16.85	16.85	-1.75%	1,279,766
Jun 5, 2026	17.12	17.25	17.02	17.15	17.15	0.56%	1,058,417
Jun 4, 2026	17.20	17.32	16.95	17.05	17.05	-1.19%	1,737,200
Jun 3, 2026	17.26	17.33	17.08	17.26	17.26	-0.06%	1,411,258