Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 20.51
-0.34 (-1.63%)
Aug 27, 2025, 5:35 PM CET
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.68 | 20.88 | 20.68 | 20.85 | 20.85 | -2.57% | 2,320 |
| Aug 25, 2025 | 21.75 | 21.77 | 21.40 | 21.40 | 21.40 | -2.19% | 81 |
| Aug 22, 2025 | 21.68 | 21.88 | 21.68 | 21.88 | 21.88 | 2.43% | 1,101 |
| Aug 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.14% | 200 |
| Aug 20, 2025 | 21.45 | 21.45 | 21.33 | 21.33 | 21.33 | -2.07% | 94 |
| Aug 19, 2025 | 21.33 | 21.78 | 21.33 | 21.78 | 21.78 | 2.83% | 617 |
| Aug 18, 2025 | 21.18 | 21.25 | 21.18 | 21.18 | 21.18 | -2.84% | 666 |
| Aug 15, 2025 | 21.76 | 21.94 | 21.72 | 21.80 | 21.80 | 0.79% | 31 |
| Aug 14, 2025 | 21.60 | 21.63 | 21.60 | 21.63 | 21.63 | 0.79% | 614 |
| Aug 13, 2025 | 21.39 | 21.46 | 21.39 | 21.46 | 21.46 | 1.04% | 394 |
| Aug 12, 2025 | 21.21 | 21.30 | 21.21 | 21.24 | 21.24 | 1.29% | 959 |
| Aug 11, 2025 | 21.12 | 21.12 | 20.97 | 20.97 | 20.97 | -1.27% | 11 |
| Aug 8, 2025 | 21.17 | 21.30 | 21.14 | 21.24 | 21.24 | 5.36% | 1,217 |
| Aug 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% | 75 |
| Aug 6, 2025 | 20.19 | 20.38 | 20.14 | 20.14 | 20.14 | 0.35% | 2,530 |
| Aug 5, 2025 | 20.15 | 20.15 | 20.07 | 20.07 | 20.07 | 0.65% | 250 |
| Aug 4, 2025 | 20.09 | 20.09 | 19.87 | 19.94 | 19.94 | 1.01% | 2,125 |
| Aug 1, 2025 | 20.35 | 20.35 | 19.74 | 19.74 | 19.74 | -4.13% | 271 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.59 | 20.59 | 20.59 | -1.01% | 552 |
| Jul 30, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.80 | -0.67% | 80 |
| Jul 29, 2025 | 21.18 | 21.25 | 20.94 | 20.94 | 20.94 | -1.51% | 2,787 |
| Jul 28, 2025 | 22.21 | 22.21 | 21.26 | 21.26 | 21.26 | -3.41% | 1,170 |
| Jul 25, 2025 | 21.92 | 22.08 | 21.90 | 22.01 | 22.01 | -0.54% | 1,244 |
| Jul 24, 2025 | 22.50 | 22.54 | 22.13 | 22.13 | 22.13 | 0.05% | 3,257 |
| Jul 23, 2025 | 21.49 | 22.12 | 21.49 | 22.12 | 22.12 | 5.03% | 1,179 |
| Jul 22, 2025 | 20.92 | 21.06 | 20.92 | 21.06 | 21.06 | 0.48% | 827 |
| Jul 21, 2025 | 21.08 | 21.33 | 20.92 | 20.96 | 20.96 | 0.91% | 8,626 |
| Jul 18, 2025 | 20.35 | 21.00 | 20.35 | 20.77 | 20.77 | 3.44% | 1,781 |
| Jul 17, 2025 | 19.85 | 20.08 | 19.85 | 20.08 | 20.08 | 2.24% | 315 |
| Jul 16, 2025 | 19.80 | 19.80 | 19.64 | 19.64 | 19.64 | -1.80% | 77 |
| Jul 15, 2025 | 19.81 | 20.08 | 19.81 | 20.00 | 20.00 | 1.83% | 41 |
| Jul 14, 2025 | 19.67 | 19.83 | 19.64 | 19.64 | 19.64 | -1.65% | 414 |
| Jul 11, 2025 | 20.01 | 20.05 | 19.97 | 19.97 | 19.97 | -1.48% | 352 |
| Jul 10, 2025 | 20.20 | 20.27 | 20.20 | 20.27 | 20.27 | 0.70% | 123 |
| Jul 9, 2025 | 19.73 | 20.34 | 19.73 | 20.13 | 20.13 | 1.92% | 1,019 |
| Jul 8, 2025 | 19.76 | 19.76 | 19.73 | 19.75 | 19.75 | 1.65% | 112 |
| Jul 7, 2025 | 19.23 | 19.51 | 19.23 | 19.43 | 19.43 | 1.73% | 727 |
| Jul 4, 2025 | 19.19 | 19.20 | 19.10 | 19.10 | 19.10 | -3.58% | 359 |
| Jul 3, 2025 | 19.67 | 19.81 | 19.67 | 19.81 | 19.81 | 0.71% | 1,473 |
| Jul 2, 2025 | 19.63 | 19.67 | 19.63 | 19.67 | 19.67 | 2.02% | 4 |
| Jul 1, 2025 | 19.56 | 19.56 | 19.27 | 19.28 | 19.28 | -2.63% | 4,487 |
| Jun 30, 2025 | 19.91 | 20.03 | 19.80 | 19.80 | 19.80 | -0.55% | 268 |
| Jun 27, 2025 | 19.83 | 19.91 | 19.83 | 19.91 | 19.91 | 1.95% | 1,097 |
| Jun 26, 2025 | 19.59 | 19.59 | 19.50 | 19.53 | 19.53 | -1.21% | 1,076 |
| Jun 25, 2025 | 19.85 | 19.85 | 19.77 | 19.77 | 19.77 | -0.90% | 1 |
| Jun 24, 2025 | 19.38 | 19.96 | 19.38 | 19.95 | 19.95 | 8.54% | 2,262 |
| Jun 23, 2025 | 18.34 | 18.38 | 18.32 | 18.38 | 18.38 | -0.43% | 957 |
| Jun 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.10% | 991 |
| Jun 19, 2025 | 18.51 | 18.55 | 18.26 | 18.26 | 18.26 | -2.51% | 991 |
| Jun 18, 2025 | 18.58 | 18.73 | 18.58 | 18.73 | 18.73 | 0.59% | 33 |