Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	24.07	24.31	23.69	23.88	23.88	5.01%	17,728
Nov 13, 2025	22.87	22.87	22.57	22.74	22.74	-0.74%	19,640
Nov 12, 2025	22.47	23.02	22.47	22.91	22.91	3.43%	4,809
Nov 11, 2025	21.75	22.16	21.75	22.15	22.15	2.74%	1,279
Nov 10, 2025	21.34	21.57	21.34	21.56	21.56	3.65%	159
Nov 7, 2025	21.10	21.10	20.75	20.80	20.80	-1.28%	93
Nov 6, 2025	21.50	21.53	21.02	21.07	21.07	-2.50%	227
Nov 5, 2025	21.07	21.67	21.07	21.61	21.61	1.89%	1,516
Nov 4, 2025	21.19	21.21	21.13	21.21	21.21	-0.38%	1,380
Nov 3, 2025	21.71	21.71	21.29	21.29	21.29	-1.80%	987
Oct 31, 2025	21.74	21.81	21.68	21.68	21.68	-0.37%	584
Oct 30, 2025	21.69	21.76	21.62	21.76	21.76	-1.76%	329
Oct 29, 2025	22.15	22.15	22.15	22.15	22.15	0.23%	-
Oct 28, 2025	21.97	22.10	21.97	22.10	22.10	1.01%	122
Oct 27, 2025	21.72	21.89	21.72	21.88	21.88	-0.18%	6,584
Oct 24, 2025	21.85	21.92	21.81	21.92	21.92	0.69%	52
Oct 23, 2025	21.76	21.83	21.76	21.77	21.77	0.88%	389
Oct 22, 2025	21.96	21.96	21.56	21.58	21.58	-	651
Oct 21, 2025	21.43	21.61	21.43	21.58	21.58	-0.83%	864
Oct 20, 2025	21.93	21.93	21.76	21.76	21.76	-0.23%	324
Oct 17, 2025	21.70	21.93	21.43	21.81	21.81	-2.68%	857
Oct 16, 2025	22.04	22.41	22.04	22.41	22.41	0.58%	618
Oct 15, 2025	22.56	22.56	22.28	22.28	22.28	-	903
Oct 14, 2025	21.71	22.28	21.71	22.28	22.28	0.13%	784
Oct 13, 2025	22.45	22.45	22.25	22.25	22.25	-0.09%	280
Oct 10, 2025	22.85	22.85	22.27	22.27	22.27	-1.20%	4,144
Oct 9, 2025	23.00	23.00	22.54	22.54	22.54	-1.01%	704
Oct 8, 2025	22.40	22.89	22.40	22.77	22.77	0.93%	27
Oct 7, 2025	22.57	22.66	22.53	22.56	22.56	1.35%	321
Oct 6, 2025	22.15	22.26	22.15	22.26	22.26	-0.45%	151
Oct 3, 2025	22.88	23.05	22.05	22.36	22.36	-0.93%	505
Oct 2, 2025	22.57	22.57	22.07	22.57	22.57	0.58%	809
Oct 1, 2025	22.17	22.45	22.17	22.44	22.44	1.40%	847
Sep 30, 2025	22.00	22.13	21.90	22.13	22.13	0.45%	1,639
Sep 29, 2025	22.00	22.12	22.00	22.03	22.03	0.09%	145
Sep 26, 2025	22.14	22.14	21.93	22.01	22.01	2.80%	633
Sep 25, 2025	21.18	21.41	21.18	21.41	21.41	0.38%	3,911
Sep 24, 2025	21.33	21.33	21.33	21.33	21.33	-1.39%	5
Sep 23, 2025	21.68	21.75	21.56	21.63	21.63	0.84%	832
Sep 22, 2025	21.15	21.45	21.15	21.45	21.45	2.63%	4,603