Alstom SA (FRA:AOMD)
Germany · Delayed Price · Currency is EUR 22.57
+0.04 (0.18%)
At close: Dec 1, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.47 | 22.58 | 22.47 | 22.57 | 22.57 | 0.18% | 400 |
| Nov 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.40% | - |
| Nov 27, 2025 | 22.61 | 22.76 | 22.61 | 22.62 | 22.62 | -0.22% | 13 |
| Nov 26, 2025 | 23.06 | 23.06 | 22.65 | 22.67 | 22.67 | -0.74% | 649 |
| Nov 25, 2025 | 22.60 | 22.86 | 22.37 | 22.84 | 22.84 | -0.48% | 772 |
| Nov 24, 2025 | 22.53 | 22.95 | 22.53 | 22.95 | 22.95 | 2.55% | 615 |
| Nov 21, 2025 | 22.20 | 22.38 | 22.20 | 22.38 | 22.38 | -1.41% | 408 |
| Nov 20, 2025 | 22.68 | 22.94 | 22.68 | 22.70 | 22.70 | 0.13% | 391 |
| Nov 19, 2025 | 22.19 | 22.67 | 22.19 | 22.67 | 22.67 | -0.18% | 50 |
| Nov 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.53% | - |
| Nov 17, 2025 | 23.49 | 23.55 | 23.30 | 23.30 | 23.30 | -2.27% | 372 |
| Nov 14, 2025 | 23.52 | 24.08 | 23.52 | 23.84 | 23.84 | 3.97% | 1,382 |
| Nov 13, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.33% | 50 |
| Nov 12, 2025 | 22.19 | 23.00 | 22.19 | 22.63 | 22.63 | 4.05% | 759 |
| Nov 11, 2025 | 21.33 | 21.75 | 21.33 | 21.75 | 21.75 | 3.42% | 550 |
| Nov 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.10% | 112 |
| Nov 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.47% | - |
| Nov 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.59% | - |
| Nov 4, 2025 | 21.15 | 21.15 | 20.81 | 20.81 | 20.81 | -3.61% | 157 |
| Nov 3, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.74% | - |
| Oct 31, 2025 | 21.72 | 21.75 | 21.71 | 21.75 | 21.75 | 0.65% | 300 |
| Oct 30, 2025 | 22.08 | 22.08 | 21.55 | 21.61 | 21.61 | -2.00% | 1,127 |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.59% | - |
| Oct 28, 2025 | 21.80 | 21.98 | 21.80 | 21.92 | 21.92 | 1.01% | 130 |
| Oct 27, 2025 | 21.89 | 21.89 | 21.70 | 21.70 | 21.70 | -0.05% | 559 |
| Oct 24, 2025 | 21.83 | 21.83 | 21.71 | 21.71 | 21.71 | -0.32% | 2,059 |
| Oct 23, 2025 | 21.47 | 21.78 | 21.47 | 21.78 | 21.78 | 1.40% | 100 |
| Oct 22, 2025 | 21.65 | 22.00 | 21.48 | 21.48 | 21.48 | -0.42% | 1,666 |
| Oct 21, 2025 | 21.62 | 21.62 | 21.57 | 21.57 | 21.57 | -1.33% | 135 |
| Oct 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.83% | - |
| Oct 17, 2025 | 21.91 | 21.91 | 21.63 | 21.68 | 21.68 | -2.74% | 224 |
| Oct 16, 2025 | 21.98 | 22.29 | 21.98 | 22.29 | 22.29 | -0.45% | 205 |
| Oct 15, 2025 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | 3.13% | 675 |
| Oct 14, 2025 | 22.02 | 22.02 | 21.71 | 21.71 | 21.71 | -3.04% | 566 |
| Oct 13, 2025 | 22.14 | 22.39 | 22.14 | 22.39 | 22.39 | -0.75% | 116 |
| Oct 10, 2025 | 22.50 | 22.65 | 22.50 | 22.56 | 22.56 | -1.53% | 121 |
| Oct 9, 2025 | 22.99 | 22.99 | 22.91 | 22.91 | 22.91 | -0.39% | 210 |
| Oct 8, 2025 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | 2.68% | 5,271 |
| Oct 7, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 1.08% | 76 |
| Oct 6, 2025 | 22.12 | 22.16 | 21.90 | 22.16 | 22.16 | -2.76% | 217 |
| Oct 3, 2025 | 22.46 | 23.03 | 22.46 | 22.79 | 22.79 | 1.11% | 5,500 |
| Oct 2, 2025 | 22.25 | 22.54 | 22.25 | 22.54 | 22.54 | 0.49% | 662 |
| Oct 1, 2025 | 22.02 | 22.43 | 22.02 | 22.43 | 22.43 | 3.51% | 175 |
| 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% | 100 |
| Sep 26, 2025 | 21.40 | 22.16 | 21.40 | 22.16 | 22.16 | 4.78% | 224 |
| Sep 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.54% | - |
| Sep 24, 2025 | 21.50 | 21.50 | 21.48 | 21.48 | 21.48 | 0.80% | 200 |
| Sep 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% | - |