Alstom SA (FRA:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
21.48
-0.09 (-0.42%)
At close: Oct 22, 2025

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.4721.7821.4721.7821.781.40%100
Oct 22, 202521.6522.0021.4821.4821.48-0.42%1,666
Oct 21, 202521.6221.6221.5721.5721.57-1.33%135
Oct 20, 202521.8621.8621.8621.8621.860.83%224
Oct 17, 202521.9121.9121.6321.6821.68-2.74%224
Oct 16, 202521.9822.2921.9822.2922.29-0.45%205
Oct 15, 202522.4022.4022.3922.3922.393.13%675
Oct 14, 202522.0222.0221.7121.7121.71-3.04%566
Oct 13, 202522.1422.3922.1422.3922.39-0.75%116
Oct 10, 202522.5022.6522.5022.5622.56-1.53%121
Oct 9, 202522.9922.9922.9122.9122.91-0.39%210
Oct 8, 202522.3523.0022.3523.0023.002.68%5,271
Oct 7, 202522.5022.5022.4022.4022.401.08%76
Oct 6, 202522.1222.1621.9022.1622.16-2.76%217
Oct 3, 202522.4623.0322.4622.7922.791.11%5,500
Oct 2, 202522.2522.5422.2522.5422.540.49%662
Oct 1, 202522.0222.4322.0222.4322.433.51%1,654
Sep 30, 202521.6721.6721.6721.6721.67-1.54%646
Sep 29, 202522.0122.0122.0122.0122.01-0.68%100
Sep 26, 202521.4022.1621.4022.1622.164.78%224
Sep 25, 202521.1521.1521.1521.1521.15-1.54%187
Sep 24, 202521.5021.5021.4821.4821.480.80%650
Sep 23, 202521.3121.3121.3121.3121.310.05%80
Sep 22, 202520.9421.3020.9421.3021.300.66%80
Sep 19, 202521.2521.2721.1621.1621.16-0.56%532
Sep 18, 202521.2821.2821.2821.2821.281.87%779
Sep 17, 202520.8920.8920.8920.8920.890.14%779
Sep 16, 202521.4122.0020.7920.8620.86-779
Sep 15, 202520.8620.8620.8620.8620.86-0.05%200
Sep 12, 202520.8720.8720.8720.8720.87-0.81%155
Sep 11, 202520.9821.0420.9821.0421.040.19%155
Sep 10, 202519.7321.0019.7321.0021.005.63%65
Sep 9, 202520.1820.1819.8819.8819.88-1.83%60
Sep 8, 202520.0320.2520.0320.2520.251.86%708
Sep 5, 202519.8819.8819.8819.8819.881.43%12
Sep 4, 202519.6019.6019.6019.6019.600.46%12
Sep 3, 202519.5119.5119.5119.5119.51-3.46%5
Sep 2, 202520.2120.2120.2120.2120.21-0.79%276
Sep 1, 202520.2820.4920.2820.3720.37-276
Aug 29, 202520.4320.4320.3720.3720.37-0.49%100
Aug 28, 202520.4720.4720.4720.4720.47-1.73%1,474
Aug 27, 202520.8320.8320.8320.8320.83-0.14%1,474
Aug 26, 202521.1621.1620.4920.8620.86-4.49%1,474
Aug 25, 202521.6821.8421.6821.8421.840.14%85
Aug 22, 202521.2921.8121.2921.8121.812.20%561
Aug 21, 202521.3321.4021.3321.3421.34-0.65%596
Aug 20, 202521.4821.4821.4821.4821.481.56%820
Aug 19, 202521.1521.1521.1521.1521.150.33%820
Aug 18, 202521.8521.8521.0821.0821.08-1.82%820
Aug 15, 202521.4721.4721.4721.4721.471.04%1,825