Alstom SA (FRA:AOMD)
Germany · Delayed Price · Currency is EUR 19.88
-0.37 (-1.83%)
Last updated: Sep 9, 2025, 5:54 PM CET
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.18 | 20.18 | 19.88 | 19.88 | - | -1.83% | 120 |
| Sep 8, 2025 | 20.03 | 20.25 | 20.03 | 20.25 | - | 1.86% | 708 |
| Sep 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 1.43% | 12 |
| Sep 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 0.46% | 12 |
| Sep 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | -3.46% | 5 |
| Sep 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | -0.79% | 276 |
| Sep 1, 2025 | 20.28 | 20.49 | 20.28 | 20.37 | - | - | 276 |
| Aug 29, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | - | -0.49% | 100 |
| Aug 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | - | -1.73% | 1,474 |
| Aug 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | -0.14% | 1,474 |
| Aug 26, 2025 | 21.16 | 21.16 | 20.49 | 20.86 | - | -4.49% | 1,474 |
| Aug 25, 2025 | 21.68 | 21.84 | 21.68 | 21.84 | - | 0.14% | 85 |
| Aug 22, 2025 | 21.29 | 21.81 | 21.29 | 21.81 | - | 2.20% | 561 |
| Aug 21, 2025 | 21.33 | 21.40 | 21.33 | 21.34 | - | -0.65% | 596 |
| Aug 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | 1.56% | 820 |
| Aug 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | 0.33% | 820 |
| Aug 18, 2025 | 21.85 | 21.85 | 21.08 | 21.08 | - | -1.82% | 820 |
| Aug 15, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | 1.04% | 1,825 |
| Aug 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | 0.33% | 1,825 |
| Aug 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | -0.42% | - |
| Aug 12, 2025 | 21.04 | 21.27 | 21.04 | 21.27 | - | 0.61% | 1,825 |
| Aug 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.19% | 50 |
| Aug 8, 2025 | 21.04 | 21.10 | 21.04 | 21.10 | - | 4.77% | 50 |
| Aug 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | -1.03% | 100 |
| Aug 6, 2025 | 20.23 | 20.35 | 20.23 | 20.35 | - | 1.55% | 100 |
| Aug 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | 0.05% | 1 |
| Aug 4, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.10% | 55 |
| Aug 1, 2025 | 20.28 | 20.28 | 20.01 | 20.01 | - | -3.29% | 792 |
| Jul 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | -0.77% | - |
| Jul 30, 2025 | 21.01 | 21.01 | 20.85 | 20.85 | - | -1.18% | 100 |
| Jul 29, 2025 | 21.28 | 21.28 | 21.10 | 21.10 | - | -3.61% | 200 |
| Jul 28, 2025 | 22.24 | 22.24 | 21.89 | 21.89 | - | -0.82% | 497 |
| Jul 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | - | -2.09% | 50 |
| Jul 24, 2025 | 22.23 | 22.54 | 22.23 | 22.54 | - | 2.45% | 149 |
| Jul 23, 2025 | 21.27 | 22.00 | 21.27 | 22.00 | - | 4.36% | 380 |
| Jul 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.85% | 100 |
| Jul 21, 2025 | 21.01 | 21.26 | 21.01 | 21.26 | - | 1.19% | 310 |
| Jul 18, 2025 | 20.34 | 21.01 | 20.34 | 21.01 | - | 5.13% | 10,046 |
| Jul 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | 3.44% | 60 |
| Jul 16, 2025 | 19.67 | 19.67 | 19.32 | 19.32 | - | -3.40% | 60 |
| Jul 15, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | - | 1.57% | 2,600 |
| Jul 14, 2025 | 20.01 | 20.01 | 19.69 | 19.69 | - | -1.94% | 460 |
| Jul 11, 2025 | 20.08 | 20.08 | 20.07 | 20.08 | - | -0.64% | 110 |
| Jul 10, 2025 | 20.39 | 20.39 | 20.21 | 20.21 | - | 0.05% | 147 |
| Jul 9, 2025 | 19.75 | 20.20 | 19.75 | 20.20 | - | 1.99% | 25 |
| Jul 8, 2025 | 19.43 | 19.81 | 19.43 | 19.81 | - | 2.17% | 160 |
| Jul 7, 2025 | 19.34 | 19.39 | 19.34 | 19.39 | - | -1.20% | 504 |
| Jul 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | -0.10% | 181 |
| Jul 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | -0.81% | 100 |
| Jul 2, 2025 | 19.24 | 19.80 | 19.24 | 19.80 | - | -0.03% | 100 |