Skip to main content
logo
Alstom SA (ETR:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
24.86
-0.02 (-0.08%)
Dec 22, 2025, 5:35 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202524.8024.8024.8024.80--0.32%850
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
Dec 16, 202524.4724.5224.3524.4124.41-1.77%297
Dec 15, 202524.5024.8524.5024.8524.852.43%1,103
Dec 12, 202524.2824.4624.2624.2624.260.08%2,529
Dec 11, 202524.1024.2424.1024.2424.242.49%889
Dec 10, 202523.8323.9323.6523.6523.65-1.25%941
Dec 9, 202523.8223.9523.8223.9523.951.70%550
Dec 8, 202523.1823.6523.1823.5523.552.35%1,462
Dec 5, 202523.0323.0522.7423.0123.015.16%1,883
Dec 4, 202521.7421.9521.4921.8821.881.86%781
Dec 3, 202522.1122.1121.4821.4821.48-3.55%1,944
Dec 2, 202522.4422.5222.2422.2722.27-1.37%1,088
Dec 1, 202522.4822.6622.3222.5822.580.22%797
Nov 28, 202522.6422.6422.5122.5322.53-0.79%778
Nov 27, 202522.6322.7322.6322.7122.71-0.26%60
Nov 26, 202523.0523.0522.6322.7722.77-1.00%853
Nov 25, 202522.7323.0622.7323.0023.001.32%762
Nov 24, 202522.8123.0422.7022.7022.700.62%1,052
Nov 21, 202522.3222.5722.2222.5622.56-1.01%259
Nov 20, 202522.7922.7922.7922.7922.790.93%250
Nov 19, 202522.6222.8022.5822.5822.580.40%3,142
Nov 18, 202522.6122.6122.3722.4922.49-2.72%1,425
Nov 17, 202523.6923.6923.0223.1223.12-3.18%2,199
Nov 14, 202524.0724.3123.6923.8823.885.01%17,728
Nov 13, 202522.8722.8722.5722.7422.74-0.74%19,640
Nov 12, 202522.4723.0222.4722.9122.913.43%4,809
Nov 11, 202521.7522.1621.7522.1522.152.74%1,279
Nov 10, 202521.3421.5721.3421.5621.563.65%159
Nov 7, 202521.1021.1020.7520.8020.80-1.28%93
Nov 6, 202521.5021.5321.0221.0721.07-2.50%227
Nov 5, 202521.0721.6721.0721.6121.611.89%1,516
Nov 4, 202521.1921.2121.1321.2121.21-0.38%1,380
Nov 3, 202521.7121.7121.2921.2921.29-1.80%987
Oct 31, 202521.7421.8121.6821.6821.68-0.37%584
Oct 30, 202521.6921.7621.6221.7621.76-1.76%329
Oct 29, 202522.1522.1522.1522.1522.150.23%-
Oct 28, 202521.9722.1021.9722.1022.101.01%122
Oct 27, 202521.7221.8921.7221.8821.88-0.18%6,584
Oct 24, 202521.8521.9221.8121.9221.920.69%52
Oct 23, 202521.7621.8321.7621.7721.770.88%389
Oct 22, 202521.9621.9621.5621.5821.58-651
Oct 21, 202521.4321.6121.4321.5821.58-0.83%864
Oct 20, 202521.9321.9321.7621.7621.76-0.23%324
Oct 17, 202521.7021.9321.4321.8121.81-2.68%857
Oct 16, 202522.0422.4122.0422.4122.410.58%618
Oct 15, 202522.5622.5622.2822.2822.28-903
Oct 14, 202521.7122.2821.7122.2822.280.13%784