Alstom SA (ETR:AOMD)
Germany · Delayed Price · Currency is EUR 17.20
+0.03 (0.17%)
Jun 3, 2026, 2:43 PM CET
ETR:AOMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.72 | 17.72 | 17.39 | 17.39 | - | 1.52% | 757 |
| 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 |
| May 8, 2026 | 17.50 | 17.50 | 17.21 | 17.26 | 17.26 | -1.93% | 15,260 |
| May 7, 2026 | 17.71 | 17.80 | 17.60 | 17.60 | 17.60 | -0.98% | 3,876 |
| May 6, 2026 | 17.34 | 17.98 | 17.30 | 17.78 | 17.78 | 3.95% | 7,094 |
| May 5, 2026 | 17.02 | 17.13 | 16.99 | 17.10 | 17.10 | 1.60% | 4,669 |
| May 4, 2026 | 17.09 | 17.09 | 16.79 | 16.83 | 16.83 | -1.92% | 2,438 |
| Apr 30, 2026 | 16.47 | 17.16 | 16.44 | 17.16 | 17.16 | 4.83% | 12,511 |
| Apr 29, 2026 | 16.40 | 16.40 | 16.31 | 16.37 | 16.37 | -0.58% | 1,999 |
| Apr 28, 2026 | 16.45 | 16.53 | 16.36 | 16.47 | 16.47 | 0.67% | 5,603 |
| Apr 27, 2026 | 16.63 | 16.91 | 16.27 | 16.36 | 16.36 | -1.33% | 8,167 |
| Apr 24, 2026 | 16.94 | 16.94 | 16.41 | 16.58 | 16.58 | -2.79% | 7,759 |
| Apr 23, 2026 | 17.09 | 17.29 | 16.93 | 17.05 | 17.05 | 0.18% | 15,042 |
| 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 |