Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 17.05
+0.03 (0.18%)
Apr 23, 2026, 5:35 PM CET
ETR:AOMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.09 | 17.29 | 16.93 | 16.98 | - | -0.26% | 20,138 |
| Apr 22, 2026 | 17.05 | 17.10 | 16.75 | 17.02 | 17.02 | -0.26% | 20,138 |
| Apr 21, 2026 | 17.26 | 17.57 | 16.95 | 17.07 | 17.07 | 0.12% | 26,618 |
| Apr 20, 2026 | 16.65 | 17.47 | 16.63 | 17.05 | 17.05 | 2.50% | 31,006 |
| Apr 17, 2026 | 17.00 | 17.00 | 14.98 | 16.63 | 16.63 | -26.71% | 181,618 |
| Apr 16, 2026 | 23.06 | 23.06 | 22.66 | 22.69 | 22.69 | -0.18% | 2,375 |
| Apr 15, 2026 | 22.73 | 22.77 | 22.72 | 22.73 | 22.73 | -0.53% | 534 |
| Apr 14, 2026 | 22.90 | 22.90 | 22.74 | 22.85 | 22.85 | 2.15% | 4,088 |
| Apr 13, 2026 | 22.63 | 22.68 | 22.37 | 22.37 | 22.37 | -3.74% | 1,107 |
| Apr 10, 2026 | 22.89 | 23.66 | 22.87 | 23.24 | 23.24 | 0.13% | 2,816 |
| Apr 9, 2026 | 24.60 | 24.60 | 23.05 | 23.21 | 23.21 | -7.90% | 9,116 |
| Apr 8, 2026 | 25.57 | 25.57 | 25.04 | 25.20 | 25.20 | 5.44% | 2,671 |
| Apr 7, 2026 | 24.29 | 24.64 | 23.84 | 23.90 | 23.90 | -1.36% | 5,570 |
| Apr 2, 2026 | 24.08 | 24.23 | 23.77 | 24.23 | 24.23 | -2.85% | 1,443 |
| Apr 1, 2026 | 25.36 | 25.36 | 24.84 | 24.94 | 24.94 | 3.06% | 5,047 |
| Mar 31, 2026 | 23.57 | 24.23 | 23.57 | 24.20 | 24.20 | 4.85% | 5,581 |
| Mar 30, 2026 | 23.17 | 23.36 | 23.07 | 23.08 | 23.08 | -2.20% | 739 |
| Mar 27, 2026 | 23.40 | 23.64 | 23.40 | 23.60 | 23.60 | -0.59% | 378 |
| Mar 26, 2026 | 23.78 | 23.78 | 23.74 | 23.74 | 23.74 | -2.82% | 96 |
| Mar 25, 2026 | 24.27 | 24.55 | 24.20 | 24.43 | 24.43 | 2.13% | 2,210 |
| Mar 24, 2026 | 23.85 | 23.92 | 23.70 | 23.92 | 23.92 | -0.25% | 1,491 |
| Mar 23, 2026 | 22.70 | 24.03 | 22.60 | 23.98 | 23.98 | 3.67% | 4,208 |
| Mar 20, 2026 | 23.76 | 23.87 | 23.11 | 23.13 | 23.13 | -0.69% | 2,158 |
| Mar 19, 2026 | 23.56 | 23.56 | 23.27 | 23.29 | 23.29 | -3.84% | 1,463 |
| Mar 18, 2026 | 24.07 | 24.30 | 23.87 | 24.22 | 24.22 | 3.46% | 1,947 |
| Mar 17, 2026 | 23.27 | 23.62 | 23.27 | 23.41 | 23.41 | 0.73% | 1,880 |
| Mar 16, 2026 | 23.28 | 23.55 | 23.24 | 23.24 | 23.24 | -0.17% | 638 |
| Mar 13, 2026 | 23.68 | 23.84 | 23.28 | 23.28 | 23.28 | -3.44% | 400 |
| Mar 12, 2026 | 24.28 | 24.45 | 23.93 | 24.11 | 24.11 | -1.63% | 1,037 |
| Mar 11, 2026 | 24.69 | 24.69 | 24.47 | 24.51 | 24.51 | -0.73% | 2,327 |
| Mar 10, 2026 | 24.30 | 24.69 | 24.30 | 24.69 | 24.69 | 5.87% | 455 |
| Mar 9, 2026 | 23.38 | 23.54 | 23.30 | 23.32 | 23.32 | -4.11% | 1,476 |
| Mar 6, 2026 | 24.58 | 24.58 | 24.09 | 24.32 | 24.32 | -3.84% | 2,295 |
| Mar 5, 2026 | 26.10 | 26.38 | 25.25 | 25.29 | 25.29 | -3.80% | 1,841 |
| Mar 4, 2026 | 25.94 | 26.51 | 25.83 | 26.29 | 26.29 | 0.38% | 1,284 |
| Mar 3, 2026 | 26.47 | 26.47 | 25.92 | 26.19 | 26.19 | -3.61% | 4,473 |
| Mar 2, 2026 | 27.45 | 27.49 | 27.00 | 27.17 | 27.17 | -4.13% | 2,495 |
| Feb 27, 2026 | 28.53 | 28.53 | 28.01 | 28.34 | 28.34 | 0.25% | 2,739 |
| Feb 26, 2026 | 29.62 | 29.62 | 28.27 | 28.27 | 28.27 | -5.01% | 541 |
| Feb 25, 2026 | 29.28 | 29.80 | 29.28 | 29.76 | 29.76 | 1.43% | 1,077 |
| Feb 24, 2026 | 29.06 | 29.35 | 29.06 | 29.34 | 29.34 | 0.65% | 249 |
| Feb 23, 2026 | 29.80 | 29.80 | 29.15 | 29.15 | 29.15 | -2.38% | 1,911 |
| Feb 20, 2026 | 29.57 | 30.01 | 29.49 | 29.86 | 29.86 | 0.71% | 987 |
| Feb 19, 2026 | 29.34 | 29.65 | 29.31 | 29.65 | 29.65 | -0.03% | 4,048 |
| Feb 18, 2026 | 29.06 | 29.66 | 29.06 | 29.66 | 29.66 | 1.02% | 529 |
| Feb 17, 2026 | 29.25 | 29.36 | 29.25 | 29.36 | 29.36 | 1.35% | 809 |
| Feb 16, 2026 | 28.62 | 28.97 | 28.62 | 28.97 | 28.97 | 0.07% | 1,412 |
| Feb 13, 2026 | 28.95 | 28.95 | 28.69 | 28.95 | 28.95 | -0.65% | 2,688 |
| Feb 12, 2026 | 30.09 | 30.09 | 29.05 | 29.14 | 29.14 | -1.75% | 5,008 |
| Feb 11, 2026 | 28.88 | 29.68 | 28.88 | 29.66 | 29.66 | 2.81% | 4,682 |