Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 16.10
+0.09 (0.56%)
Aug 24, 2026, 3:01 PM CET
ETR:AOMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 15.98 | 16.10 | 15.98 | 16.10 | - | 0.56% | 4,106 |
| Aug 21, 2026 | 16.03 | 16.21 | 15.98 | 16.01 | 16.01 | 1.07% | 4,988 |
| Aug 20, 2026 | 15.92 | 15.92 | 15.78 | 15.84 | 15.84 | 0.13% | 3,245 |
| Aug 19, 2026 | 15.81 | 15.93 | 15.80 | 15.82 | 15.82 | -0.09% | 5,354 |
| Aug 18, 2026 | 15.97 | 16.03 | 15.79 | 15.84 | 15.84 | -1.25% | 6,466 |
| Aug 17, 2026 | 16.26 | 16.26 | 16.02 | 16.04 | 16.04 | -0.62% | 5,796 |
| Aug 14, 2026 | 16.08 | 16.19 | 16.08 | 16.14 | 16.14 | 0.62% | 4,978 |
| Aug 13, 2026 | 16.18 | 16.24 | 16.04 | 16.04 | 16.04 | -1.41% | 6,563 |
| Aug 12, 2026 | 16.36 | 16.45 | 16.21 | 16.27 | 16.27 | -0.34% | 3,387 |
| Aug 11, 2026 | 16.11 | 16.37 | 16.03 | 16.32 | 16.32 | 0.28% | 4,281 |
| Aug 10, 2026 | 16.46 | 16.46 | 16.17 | 16.28 | 16.28 | -2.54% | 8,118 |
| Aug 7, 2026 | 16.85 | 16.85 | 16.61 | 16.70 | 16.70 | -1.33% | 9,512 |
| Aug 6, 2026 | 16.67 | 17.02 | 16.66 | 16.93 | 16.93 | 2.05% | 9,154 |
| Aug 5, 2026 | 16.79 | 16.82 | 16.57 | 16.59 | 16.59 | -1.40% | 5,531 |
| Aug 4, 2026 | 16.61 | 16.82 | 16.58 | 16.82 | 16.82 | 1.36% | 1,996 |
| Aug 3, 2026 | 16.21 | 16.74 | 16.14 | 16.60 | 16.60 | 2.44% | 4,726 |
| Jul 31, 2026 | 16.25 | 16.31 | 16.20 | 16.20 | 16.20 | 1.06% | 858 |
| Jul 30, 2026 | 16.26 | 16.37 | 16.03 | 16.03 | 16.03 | -1.96% | 8,073 |
| Jul 29, 2026 | 16.43 | 16.45 | 16.28 | 16.35 | 16.35 | - | 3,662 |
| Jul 28, 2026 | 16.48 | 16.48 | 16.18 | 16.35 | 16.35 | 0.68% | 7,261 |
| Jul 27, 2026 | 16.39 | 16.39 | 16.22 | 16.24 | 16.24 | 1.60% | 2,871 |
| Jul 24, 2026 | 16.07 | 16.16 | 15.80 | 15.99 | 15.99 | -0.09% | 5,300 |
| Jul 23, 2026 | 15.71 | 16.05 | 15.65 | 16.00 | 16.00 | -0.53% | 10,450 |
| Jul 22, 2026 | 15.97 | 16.12 | 15.96 | 16.09 | 16.09 | 1.04% | 4,018 |
| Jul 21, 2026 | 16.04 | 16.05 | 15.84 | 15.92 | 15.92 | 0.44% | 8,194 |
| Jul 20, 2026 | 15.55 | 15.96 | 15.55 | 15.85 | 15.85 | 1.18% | 6,854 |
| Jul 17, 2026 | 15.94 | 15.94 | 15.61 | 15.67 | 15.67 | -1.29% | 11,135 |
| Jul 16, 2026 | 15.68 | 15.88 | 15.59 | 15.87 | 15.87 | 1.34% | 8,247 |
| Jul 15, 2026 | 15.19 | 15.72 | 15.19 | 15.66 | 15.66 | 2.69% | 10,353 |
| Jul 14, 2026 | 15.10 | 15.28 | 15.10 | 15.25 | 15.25 | -0.33% | 1,592 |
| Jul 13, 2026 | 15.54 | 15.56 | 15.28 | 15.30 | 15.30 | -2.49% | 8,884 |
| Jul 10, 2026 | 15.70 | 15.85 | 15.65 | 15.69 | 15.69 | 0.13% | 5,771 |
| Jul 9, 2026 | 15.68 | 15.70 | 15.55 | 15.67 | 15.67 | 0.80% | 10,765 |
| Jul 8, 2026 | 15.64 | 15.65 | 15.42 | 15.55 | 15.55 | -2.11% | 4,507 |
| Jul 7, 2026 | 16.30 | 16.34 | 15.88 | 15.88 | 15.88 | -2.07% | 15,089 |
| Jul 6, 2026 | 16.21 | 16.84 | 16.10 | 16.22 | 16.22 | 0.87% | 16,406 |
| Jul 3, 2026 | 15.67 | 16.14 | 15.67 | 16.08 | 16.08 | 4.05% | 19,877 |
| Jul 2, 2026 | 15.26 | 15.56 | 15.26 | 15.45 | 15.45 | 2.62% | 5,683 |
| Jul 1, 2026 | 15.14 | 15.14 | 14.97 | 15.06 | 15.06 | -0.82% | 19,577 |
| Jun 30, 2026 | 15.14 | 15.23 | 15.04 | 15.18 | 15.18 | 0.40% | 7,219 |
| Jun 29, 2026 | 15.31 | 15.34 | 15.12 | 15.12 | 15.12 | -1.66% | 4,703 |
| Jun 26, 2026 | 15.70 | 15.75 | 15.34 | 15.38 | 15.38 | -2.13% | 9,631 |
| Jun 25, 2026 | 16.01 | 16.01 | 15.47 | 15.71 | 15.71 | -1.35% | 7,813 |
| Jun 24, 2026 | 16.16 | 16.16 | 15.93 | 15.93 | 15.93 | -1.48% | 1,509 |
| Jun 23, 2026 | 16.12 | 16.17 | 15.98 | 16.17 | 16.17 | -0.43% | 5,031 |
| Jun 22, 2026 | 16.22 | 16.24 | 16.01 | 16.24 | 16.24 | 0.65% | 4,064 |
| Jun 19, 2026 | 16.19 | 16.19 | 16.09 | 16.13 | 16.13 | -0.65% | 2,631 |
| Jun 18, 2026 | 16.08 | 16.24 | 16.00 | 16.24 | 16.24 | 0.34% | 3,671 |
| Jun 17, 2026 | 16.04 | 16.18 | 15.91 | 16.18 | 16.18 | 0.47% | 7,278 |
| Jun 16, 2026 | 16.28 | 16.29 | 16.10 | 16.11 | 16.11 | -0.95% | 6,228 |