Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.60	10.65	10.54	10.62	10.62	-0.93%	267,667
Nov 6, 2026	10.89	11.07	10.69	10.72	10.72	-2.24%	2,947,162
Nov 5, 2026	11.29	11.45	10.84	10.96	10.96	-1.57%	3,378,584
Nov 4, 2026	11.17	11.29	11.02	11.14	11.14	0.09%	2,531,985
Nov 3, 2026	11.33	11.41	10.51	11.13	11.13	-4.79%	6,920,121
Nov 2, 2026	12.10	12.14	10.89	11.69	11.69	-26.09%	13,956,568
Oct 30, 2026	15.99	16.02	15.71	15.81	15.81	-1.92%	1,180,106
Oct 29, 2026	15.85	16.13	15.79	16.12	16.12	0.94%	1,383,110
Oct 28, 2026	16.22	16.28	15.94	15.97	15.97	-1.33%	1,306,955
Oct 27, 2026	16.21	16.35	16.05	16.19	16.19	-0.61%	1,275,612
Oct 26, 2026	16.17	16.34	16.13	16.29	16.29	1.18%	1,134,855
Oct 23, 2026	15.99	16.33	15.89	16.10	16.10	1.13%	1,562,097
Oct 22, 2026	15.88	15.92	15.70	15.92	15.92	-0.25%	1,122,289
Oct 21, 2026	15.82	16.06	15.62	15.96	15.96	0.85%	1,253,734
Oct 20, 2026	15.85	15.93	15.39	15.82	15.82	-1.19%	1,414,991
Oct 19, 2026	16.28	16.35	15.82	16.01	16.01	-0.71%	991,206
Oct 16, 2026	16.15	16.40	16.00	16.13	16.13	1.03%	1,619,546
Oct 15, 2026	16.00	16.11	15.60	15.96	15.96	-1.05%	1,698,726
Oct 14, 2026	16.51	16.61	16.12	16.13	16.13	-1.95%	1,660,107
Oct 13, 2026	15.94	16.55	15.87	16.45	16.45	3.39%	1,990,526
Oct 12, 2026	15.66	16.04	15.62	15.91	15.91	1.99%	1,075,876
Oct 9, 2026	15.98	15.98	15.48	15.60	15.60	-1.14%	1,137,364
Oct 8, 2026	16.00	16.09	15.69	15.78	15.78	-1.65%	1,062,521
Oct 7, 2026	16.19	16.38	15.91	16.05	16.05	-0.86%	1,246,202
Oct 6, 2026	15.76	16.44	15.63	16.19	16.19	4.79%	1,967,119
Oct 5, 2026	15.08	15.45	14.85	15.45	15.45	2.45%	1,110,972
Oct 2, 2026	15.20	15.37	14.93	15.08	15.08	-0.40%	1,291,440
Oct 1, 2026	14.84	15.44	14.62	15.14	15.14	1.20%	1,795,879
Sep 30, 2026	15.10	15.27	14.85	14.96	14.96	0.64%	2,086,696
Sep 29, 2026	14.73	15.04	14.72	14.86	14.86	0.92%	1,295,664
Sep 28, 2026	14.63	14.91	14.60	14.73	14.73	1.24%	1,044,045
Sep 25, 2026	14.60	14.76	14.48	14.55	14.55	0.03%	1,588,396
Sep 24, 2026	14.73	14.82	14.51	14.54	14.54	-1.96%	1,427,727
Sep 23, 2026	15.29	15.52	14.79	14.83	14.83	-2.88%	1,420,323
Sep 22, 2026	14.99	15.29	14.90	15.27	15.27	2.11%	1,538,964
Sep 21, 2026	15.30	15.31	14.78	14.96	14.96	-2.13%	1,903,061
Sep 18, 2026	15.57	15.61	15.28	15.28	15.28	-2.64%	2,063,455
Sep 17, 2026	16.00	16.04	15.67	15.70	15.70	-0.44%	1,571,120
Sep 16, 2026	15.64	15.88	15.59	15.77	15.77	0.90%	1,786,964
Sep 15, 2026	15.65	15.67	15.41	15.63	15.63	-0.98%	1,075,406
Sep 14, 2026	15.73	15.95	15.63	15.78	15.78	-0.60%	1,370,117
Sep 11, 2026	15.65	15.95	15.63	15.88	15.88	2.42%	1,077,034
Sep 10, 2026	15.91	15.99	15.42	15.50	15.50	-2.21%	1,023,297
Sep 9, 2026	16.11	16.22	15.73	15.85	15.85	-2.88%	1,405,054
Sep 8, 2026	16.16	16.50	15.99	16.32	16.32	0.12%	859,141
Sep 7, 2026	16.45	16.57	16.30	16.30	16.30	-1.21%	710,141
Sep 4, 2026	16.33	16.65	16.33	16.50	16.50	2.01%	1,265,059
Sep 3, 2026	15.85	16.36	15.70	16.18	16.18	3.19%	1,347,545
Sep 2, 2026	15.74	15.94	15.64	15.68	15.68	-0.98%	1,021,309
Sep 1, 2026	16.36	16.38	15.54	15.83	15.83	-3.24%	1,688,896