Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	21.22	21.22	20.90	20.90	20.90	-2.02%	1,045
Sep 18, 2025	21.51	21.64	21.33	21.33	21.33	0.19%	2,456
Sep 17, 2025	21.40	21.40	21.29	21.29	21.29	1.19%	660
Sep 16, 2025	21.97	21.97	21.00	21.04	21.04	-1.64%	660
Sep 15, 2025	21.04	21.40	21.04	21.39	21.39	2.20%	2,029
Sep 12, 2025	20.93	20.93	20.93	20.93	20.93	-0.24%	60
Sep 11, 2025	20.87	20.98	20.86	20.98	20.98	-0.10%	60
Sep 10, 2025	20.33	21.07	20.33	21.00	21.00	6.44%	40
Sep 9, 2025	20.23	20.23	19.73	19.73	19.73	-3.05%	130
Sep 8, 2025	20.34	20.35	20.26	20.35	20.35	1.24%	11
Sep 5, 2025	20.16	20.17	20.02	20.10	20.10	0.75%	413
Sep 4, 2025	19.58	19.97	19.58	19.95	19.95	2.73%	1,054
Sep 3, 2025	19.39	19.45	19.39	19.42	19.42	-0.15%	12
Sep 2, 2025	19.85	19.85	19.40	19.45	19.45	-4.66%	653
Sep 1, 2025	20.59	20.59	20.40	20.40	20.40	-0.83%	54
Aug 29, 2025	20.57	20.57	20.57	20.57	20.57	0.59%	303
Aug 28, 2025	20.42	20.57	20.42	20.45	20.45	-0.29%	303
Aug 27, 2025	20.89	20.89	20.45	20.51	20.51	-1.63%	369
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