Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 26.90
-0.17 (-0.63%)
Feb 2, 2026, 5:13 PM CET
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.04 | 27.22 | 26.97 | 27.07 | 27.07 | 0.07% | 2,189 |
| Jan 29, 2026 | 27.60 | 27.67 | 26.99 | 27.05 | 27.05 | -1.92% | 1,200 |
| Jan 28, 2026 | 26.90 | 28.02 | 26.90 | 27.58 | 27.58 | 5.83% | 6,371 |
| Jan 27, 2026 | 25.99 | 26.06 | 25.95 | 26.06 | 26.06 | -1.59% | 933 |
| Jan 26, 2026 | 26.55 | 26.55 | 26.43 | 26.48 | 26.48 | -1.60% | 379 |
| Jan 23, 2026 | 26.31 | 26.91 | 26.30 | 26.91 | 26.91 | 1.59% | 1,693 |
| Jan 22, 2026 | 26.25 | 26.49 | 26.02 | 26.49 | 26.49 | 0.57% | 1,700 |
| Jan 21, 2026 | 25.90 | 26.61 | 25.87 | 26.34 | 26.34 | 0.42% | 4,753 |
| Jan 20, 2026 | 26.28 | 26.43 | 25.91 | 26.23 | 26.23 | -1.72% | 4,678 |
| Jan 19, 2026 | 25.67 | 26.72 | 25.67 | 26.69 | 26.69 | 2.18% | 5,052 |
| Jan 16, 2026 | 26.32 | 26.32 | 25.60 | 26.12 | 26.12 | 0.08% | 542 |
| Jan 15, 2026 | 26.10 | 26.19 | 25.94 | 26.10 | 26.10 | 0.93% | 666 |
| Jan 14, 2026 | 25.60 | 25.88 | 25.60 | 25.86 | 25.86 | 1.37% | 2,983 |
| Jan 13, 2026 | 25.57 | 25.62 | 25.51 | 25.51 | 25.51 | -0.08% | 200 |
| Jan 12, 2026 | 25.41 | 25.54 | 25.39 | 25.53 | 25.53 | -0.43% | 332 |
| Jan 9, 2026 | 25.83 | 25.83 | 25.63 | 25.64 | 25.64 | -0.47% | 34 |
| Jan 8, 2026 | 26.01 | 26.11 | 25.76 | 25.76 | 25.76 | -1.68% | 486 |
| Jan 7, 2026 | 26.12 | 26.50 | 26.12 | 26.20 | 26.20 | 1.24% | 1,006 |
| Jan 6, 2026 | 26.24 | 26.24 | 25.88 | 25.88 | 25.88 | -3.76% | 124 |
| Jan 5, 2026 | 26.05 | 26.89 | 26.05 | 26.89 | 26.89 | 4.55% | 4,169 |
| Jan 2, 2026 | 25.23 | 25.72 | 25.23 | 25.72 | 25.72 | 2.76% | 1,881 |
| Dec 30, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.24% | 140 |
| Dec 29, 2025 | 25.00 | 25.08 | 24.95 | 24.97 | 24.97 | 0.81% | 1,481 |
| Dec 23, 2025 | 24.83 | 24.84 | 24.77 | 24.77 | 24.77 | -0.36% | 509 |
| Dec 22, 2025 | 24.80 | 24.87 | 24.75 | 24.86 | 24.86 | -0.08% | 1,579 |
| Dec 19, 2025 | 24.89 | 25.01 | 24.88 | 24.88 | 24.88 | 0.12% | 2,464 |
| Dec 18, 2025 | 24.29 | 24.87 | 24.29 | 24.85 | 24.85 | 2.86% | 513 |
| Dec 17, 2025 | 24.23 | 24.24 | 24.15 | 24.16 | 24.16 | -1.02% | 225 |
| Dec 16, 2025 | 24.47 | 24.52 | 24.35 | 24.41 | 24.41 | -1.77% | 297 |
| Dec 15, 2025 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | 2.43% | 1,103 |
| Dec 12, 2025 | 24.28 | 24.46 | 24.26 | 24.26 | 24.26 | 0.08% | 2,529 |
| Dec 11, 2025 | 24.10 | 24.24 | 24.10 | 24.24 | 24.24 | 2.49% | 889 |
| Dec 10, 2025 | 23.83 | 23.93 | 23.65 | 23.65 | 23.65 | -1.25% | 941 |
| Dec 9, 2025 | 23.82 | 23.95 | 23.82 | 23.95 | 23.95 | 1.70% | 550 |
| Dec 8, 2025 | 23.18 | 23.65 | 23.18 | 23.55 | 23.55 | 2.35% | 1,462 |
| Dec 5, 2025 | 23.03 | 23.05 | 22.74 | 23.01 | 23.01 | 5.16% | 1,883 |
| Dec 4, 2025 | 21.74 | 21.95 | 21.49 | 21.88 | 21.88 | 1.86% | 781 |
| Dec 3, 2025 | 22.11 | 22.11 | 21.48 | 21.48 | 21.48 | -3.55% | 1,944 |
| Dec 2, 2025 | 22.44 | 22.52 | 22.24 | 22.27 | 22.27 | -1.37% | 1,088 |
| Dec 1, 2025 | 22.48 | 22.66 | 22.32 | 22.58 | 22.58 | 0.22% | 797 |
| Nov 28, 2025 | 22.64 | 22.64 | 22.51 | 22.53 | 22.53 | -0.79% | 778 |
| Nov 27, 2025 | 22.63 | 22.73 | 22.63 | 22.71 | 22.71 | -0.26% | 60 |
| Nov 26, 2025 | 23.05 | 23.05 | 22.63 | 22.77 | 22.77 | -1.00% | 853 |
| Nov 25, 2025 | 22.73 | 23.06 | 22.73 | 23.00 | 23.00 | 1.32% | 762 |
| Nov 24, 2025 | 22.81 | 23.04 | 22.70 | 22.70 | 22.70 | 0.62% | 1,052 |
| Nov 21, 2025 | 22.32 | 22.57 | 22.22 | 22.56 | 22.56 | -1.01% | 259 |
| Nov 20, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.93% | 250 |
| Nov 19, 2025 | 22.62 | 22.80 | 22.58 | 22.58 | 22.58 | 0.40% | 3,142 |
| Nov 18, 2025 | 22.61 | 22.61 | 22.37 | 22.49 | 22.49 | -2.72% | 1,425 |
| Nov 17, 2025 | 23.69 | 23.69 | 23.02 | 23.12 | 23.12 | -3.18% | 2,199 |