Alstom SA (FRA:AOMD)
Germany · Delayed Price · Currency is EUR 21.67
-0.34 (-1.54%)
At close: Sep 30, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.54% | - |
| Sep 29, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% | 319 |
| Sep 26, 2025 | 21.40 | 22.16 | 21.40 | 22.16 | 22.16 | 4.78% | 1,218 |
| Sep 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.54% | 187 |
| Sep 24, 2025 | 21.50 | 21.50 | 21.48 | 21.48 | 21.48 | 0.80% | 650 |
| Sep 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% | 80 |
| Sep 22, 2025 | 20.94 | 21.30 | 20.94 | 21.30 | 21.30 | 0.66% | 80 |
| Sep 19, 2025 | 21.25 | 21.27 | 21.16 | 21.16 | 21.16 | -0.56% | 532 |
| Sep 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.87% | 779 |
| Sep 17, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% | 779 |
| Sep 16, 2025 | 21.41 | 22.00 | 20.79 | 20.86 | 20.86 | - | 779 |
| Sep 15, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% | 200 |
| Sep 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.81% | 155 |
| Sep 11, 2025 | 20.98 | 21.04 | 20.98 | 21.04 | 21.04 | 0.19% | 155 |
| Sep 10, 2025 | 19.73 | 21.00 | 19.73 | 21.00 | 21.00 | 5.63% | 65 |
| Sep 9, 2025 | 20.18 | 20.18 | 19.88 | 19.88 | 19.88 | -1.83% | 60 |
| Sep 8, 2025 | 20.03 | 20.25 | 20.03 | 20.25 | 20.25 | 1.86% | 708 |
| Sep 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.43% | 12 |
| Sep 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.46% | 12 |
| Sep 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -3.46% | 5 |
| Sep 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% | 276 |
| Sep 1, 2025 | 20.28 | 20.49 | 20.28 | 20.37 | 20.37 | - | 276 |
| Aug 29, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | -0.49% | 100 |
| Aug 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.73% | 1,474 |
| Aug 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.14% | 1,474 |
| Aug 26, 2025 | 21.16 | 21.16 | 20.49 | 20.86 | 20.86 | -4.49% | 1,474 |
| Aug 25, 2025 | 21.68 | 21.84 | 21.68 | 21.84 | 21.84 | 0.14% | 85 |
| Aug 22, 2025 | 21.29 | 21.81 | 21.29 | 21.81 | 21.81 | 2.20% | 561 |
| Aug 21, 2025 | 21.33 | 21.40 | 21.33 | 21.34 | 21.34 | -0.65% | 596 |
| Aug 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.56% | 820 |
| Aug 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% | 820 |
| Aug 18, 2025 | 21.85 | 21.85 | 21.08 | 21.08 | 21.08 | -1.82% | 820 |
| Aug 15, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.04% | 1,825 |
| Aug 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.33% | 1,825 |
| Aug 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% | 1,825 |
| Aug 12, 2025 | 21.04 | 21.27 | 21.04 | 21.27 | 21.27 | 0.61% | 1,825 |
| Aug 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.19% | 50 |
| Aug 8, 2025 | 21.04 | 21.10 | 21.04 | 21.10 | 21.10 | 4.77% | 50 |
| Aug 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.03% | 100 |
| Aug 6, 2025 | 20.23 | 20.35 | 20.23 | 20.35 | 20.35 | 1.55% | 100 |
| Aug 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% | 1 |
| Aug 4, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% | 55 |
| Aug 1, 2025 | 20.28 | 20.28 | 20.01 | 20.01 | 20.01 | -3.29% | 792 |
| Jul 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.77% | 100 |
| Jul 30, 2025 | 21.01 | 21.01 | 20.85 | 20.85 | 20.85 | -1.18% | 100 |
| Jul 29, 2025 | 21.28 | 21.28 | 21.10 | 21.10 | 21.10 | -3.61% | 200 |
| Jul 28, 2025 | 22.24 | 22.24 | 21.89 | 21.89 | 21.89 | -0.82% | 497 |
| Jul 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.09% | 50 |
| Jul 24, 2025 | 22.23 | 22.54 | 22.23 | 22.54 | 22.54 | 2.45% | 149 |
| Jul 23, 2025 | 21.27 | 22.00 | 21.27 | 22.00 | 22.00 | 4.36% | 380 |