Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 15.63
-0.04 (-0.22%)
Jul 20, 2026, 10:15 AM CET
ETR:AOMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 16.61 | 16.72 | 16.26 | 16.26 | 16.26 | 0.28% | 11,973 |
| Jun 12, 2026 | 16.30 | 16.42 | 16.12 | 16.22 | 16.22 | 2.56% | 13,049 |
| Jun 11, 2026 | 15.84 | 16.12 | 15.80 | 15.81 | 15.81 | -1.80% | 10,196 |
| Jun 10, 2026 | 16.44 | 16.46 | 16.10 | 16.10 | 16.10 | -1.95% | 4,548 |
| Jun 9, 2026 | 16.72 | 16.81 | 16.38 | 16.42 | 16.42 | -2.35% | 2,952 |
| Jun 8, 2026 | 16.85 | 16.87 | 16.64 | 16.82 | 16.82 | -1.46% | 3,257 |
| Jun 5, 2026 | 17.13 | 17.14 | 17.05 | 17.07 | 17.07 | 0.12% | 2,496 |
| Jun 4, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | -0.70% | 1,486 |
| Jun 3, 2026 | 17.25 | 17.31 | 17.17 | 17.17 | 17.17 | -0.03% | 3,717 |
| Jun 2, 2026 | 17.72 | 17.72 | 17.13 | 17.17 | 17.17 | 0.23% | 3,330 |
| Jun 1, 2026 | 17.14 | 17.32 | 17.00 | 17.13 | 17.13 | -0.67% | 14,931 |
| May 29, 2026 | 17.35 | 17.47 | 17.11 | 17.25 | 17.25 | 0.97% | 6,527 |
| May 28, 2026 | 17.06 | 17.14 | 16.95 | 17.08 | 17.08 | -0.73% | 6,564 |
| May 27, 2026 | 17.47 | 17.54 | 17.15 | 17.21 | 17.21 | -0.09% | 5,156 |
| May 26, 2026 | 17.13 | 17.31 | 17.13 | 17.22 | 17.22 | -3.29% | 4,084 |
| May 25, 2026 | 17.18 | 17.81 | 17.00 | 17.81 | 17.81 | 5.76% | 2,157 |
| May 22, 2026 | 16.77 | 16.91 | 16.75 | 16.84 | 16.84 | 0.66% | 5,477 |
| May 21, 2026 | 16.84 | 17.06 | 16.73 | 16.73 | 16.73 | -1.04% | 7,839 |
| May 20, 2026 | 16.87 | 16.98 | 16.66 | 16.90 | 16.90 | 1.26% | 6,361 |
| May 19, 2026 | 17.10 | 17.25 | 16.62 | 16.69 | 16.69 | -1.13% | 2,721 |
| May 18, 2026 | 16.83 | 16.88 | 16.65 | 16.88 | 16.88 | -1.17% | 6,857 |
| May 15, 2026 | 17.60 | 17.68 | 17.02 | 17.08 | 17.08 | -3.17% | 9,410 |
| May 14, 2026 | 17.23 | 17.64 | 17.23 | 17.64 | 17.64 | 3.04% | 4,797 |
| May 13, 2026 | 17.29 | 17.53 | 17.11 | 17.12 | 17.12 | 0.74% | 7,575 |
| May 12, 2026 | 17.18 | 17.18 | 16.90 | 17.00 | 17.00 | -1.02% | 3,576 |
| May 11, 2026 | 17.28 | 17.28 | 17.00 | 17.17 | 17.17 | -0.52% | 7,084 |