Skip to main content
logo
Alstom SA (ETR:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
26.19
-0.98 (-3.61%)
Mar 3, 2026, 5:35 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.4726.4725.9226.04--4.16%3,568
Mar 2, 202627.4527.4927.0027.1727.17-4.13%2,495
Feb 27, 202628.5328.5328.0128.3428.340.25%2,739
Feb 26, 202629.6229.6228.2728.2728.27-5.01%541
Feb 25, 202629.2829.8029.2829.7629.761.43%1,077
Feb 24, 202629.0629.3529.0629.3429.340.65%249
Feb 23, 202629.8029.8029.1529.1529.15-2.38%1,911
Feb 20, 202629.5730.0129.4929.8629.860.71%987
Feb 19, 202629.3429.6529.3129.6529.65-0.03%4,048
Feb 18, 202629.0629.6629.0629.6629.661.02%529
Feb 17, 202629.2529.3629.2529.3629.361.35%809
Feb 16, 202628.6228.9728.6228.9728.970.07%1,412
Feb 13, 202628.9528.9528.6928.9528.95-0.65%2,688
Feb 12, 202630.0930.0929.0529.1429.14-1.75%5,008
Feb 11, 202628.8829.6828.8829.6629.662.81%4,682
Feb 10, 202628.9428.9428.6928.8528.850.35%1,012
Feb 9, 202628.4628.7528.4628.7528.751.48%703
Feb 6, 202627.9028.3327.9028.3328.330.60%1,176
Feb 5, 202628.0828.1728.0828.1628.160.64%578
Feb 4, 202627.7528.4427.7527.9827.980.68%1,408
Feb 3, 202627.2027.7927.0627.7927.793.08%2,143
Feb 2, 202626.5026.9626.5026.9626.96-0.41%597
Jan 30, 202627.0427.2226.9727.0727.070.07%2,189
Jan 29, 202627.6027.6726.9927.0527.05-1.92%1,200
Jan 28, 202626.9028.0226.9027.5827.585.83%6,371
Jan 27, 202625.9926.0625.9526.0626.06-1.59%933
Jan 26, 202626.5526.5526.4326.4826.48-1.60%379
Jan 23, 202626.3126.9126.3026.9126.911.59%1,693
Jan 22, 202626.2526.4926.0226.4926.490.57%1,700
Jan 21, 202625.9026.6125.8726.3426.340.42%4,753
Jan 20, 202626.2826.4325.9126.2326.23-1.72%4,678
Jan 19, 202625.6726.7225.6726.6926.692.18%5,052
Jan 16, 202626.3226.3225.6026.1226.120.08%542
Jan 15, 202626.1026.1925.9426.1026.100.93%666
Jan 14, 202625.6025.8825.6025.8625.861.37%2,983
Jan 13, 202625.5725.6225.5125.5125.51-0.08%200
Jan 12, 202625.4125.5425.3925.5325.53-0.43%332
Jan 9, 202625.8325.8325.6325.6425.64-0.47%34
Jan 8, 202626.0126.1125.7625.7625.76-1.68%486
Jan 7, 202626.1226.5026.1226.2026.201.24%1,006
Jan 6, 202626.2426.2425.8825.8825.88-3.76%124
Jan 5, 202626.0526.8926.0526.8926.894.55%4,169
Jan 2, 202625.2325.7225.2325.7225.722.76%1,881
Dec 30, 202525.0025.0325.0025.0325.030.24%140
Dec 29, 202525.0025.0824.9524.9724.970.81%1,481
Dec 23, 202524.8324.8424.7724.7724.77-0.36%509
Dec 22, 202524.8024.8724.7524.8624.86-0.08%1,579
Dec 19, 202524.8925.0124.8824.8824.880.12%2,464
Dec 18, 202524.2924.8724.2924.8524.852.86%513
Dec 17, 202524.2324.2424.1524.1624.16-1.02%225