Skip to main content
logo
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
15.22
+0.21 (1.40%)
Jun 30, 2026, 5:35 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202615.1315.3214.9815.2215.221.40%1,421,041
Jun 29, 202615.3515.3915.0115.0115.01-2.44%2,921,843
Jun 26, 202615.6515.7615.3215.3815.38-1.94%2,129,162
Jun 25, 202615.9816.0615.4315.6915.69-1.38%2,182,378
Jun 24, 202616.0716.1515.8715.9115.91-1.67%1,973,528
Jun 23, 202616.0416.2615.9516.1816.18-0.22%2,474,350
Jun 22, 202616.2916.3516.0016.2116.21-0.15%1,270,007
Jun 19, 202616.2016.3016.0516.2416.240.22%3,064,923
Jun 18, 202616.1916.2715.9916.2016.200.09%1,637,612
Jun 17, 202616.0116.2515.8516.1916.190.90%1,840,104
Jun 16, 202616.1416.3116.0416.0416.04-0.62%2,081,448
Jun 15, 202616.5016.8416.1416.1416.14-0.31%2,677,774
Jun 12, 202616.1916.4816.0616.1916.192.79%2,868,886
Jun 11, 202616.1416.2415.7515.7515.75-2.26%2,472,028
Jun 10, 202616.4416.5216.1216.1216.12-1.77%2,033,830
Jun 9, 202616.7516.9516.3916.4116.41-2.61%2,215,113
Jun 8, 202616.9516.9516.6116.8516.85-1.75%1,279,766
Jun 5, 202617.1217.2517.0217.1517.150.56%1,058,417
Jun 4, 202617.2017.3216.9517.0517.05-1.19%1,737,200
Jun 3, 202617.2617.3317.0817.2617.26-0.06%1,411,258
Jun 2, 202617.3817.7617.1417.2717.270.61%1,805,807
Jun 1, 202617.1517.3516.9917.1617.160.12%2,500,980
May 29, 202617.2417.4717.1017.1417.140.18%4,308,688
May 28, 202617.1217.2316.9617.1117.11-0.26%1,144,206
May 27, 202617.2217.5617.1417.1617.16-0.61%1,479,974
May 26, 202617.0117.3416.9817.2617.261.44%1,057,257
May 25, 202617.1217.2216.9717.0217.020.83%802,869
May 22, 202616.8216.9016.7016.8816.881.05%1,049,262
May 21, 202616.9317.1216.7016.7016.70-1.04%1,858,591
May 20, 202616.8617.0316.6416.8816.880.21%2,118,029
May 19, 202616.7917.3516.5916.8416.84-0.41%1,894,742
May 18, 202616.8817.1016.5816.9116.91-0.82%2,653,703
May 15, 202617.5017.7317.0117.0517.05-4.05%2,172,810
May 14, 202617.2617.7717.0817.7717.773.49%2,405,158
May 13, 202617.3517.7116.9317.1717.172.02%2,537,938
May 12, 202617.2917.3016.8316.8316.83-2.26%1,975,395
May 11, 202617.2617.3516.9517.2217.22-0.49%1,923,619
May 8, 202617.4017.6617.2217.3117.31-1.31%1,376,434
May 7, 202617.6217.8417.5417.5417.54-0.26%1,641,992
May 6, 202617.2218.0117.2117.5817.583.08%3,310,451
May 5, 202617.0317.1916.9517.0617.061.13%1,521,975
May 4, 202617.1117.2216.7916.8716.87-1.26%1,850,184
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%2,111,264
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