Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 25.46
-0.18 (-0.70%)
Jan 12, 2026, 11:10 AM CET
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 25.41 | 25.45 | 25.41 | 25.45 | - | -0.74% | 68 |
| 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 |
| 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 |