Alstom SA (FRA:AOMD)
Germany · Delayed Price · Currency is EUR 29.54
+0.09 (0.31%)
At close: Feb 20, 2026
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.60 | 29.60 | 29.54 | 29.54 | 29.54 | 0.31% | 1 |
| Feb 19, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.20% | - |
| Feb 18, 2026 | 29.23 | 29.55 | 29.10 | 29.10 | 29.10 | -0.85% | 429 |
| Feb 17, 2026 | 28.93 | 29.35 | 28.93 | 29.35 | 29.35 | 1.31% | 195 |
| Feb 16, 2026 | 28.71 | 28.97 | 28.71 | 28.97 | 28.97 | 0.56% | 140 |
| Feb 13, 2026 | 28.96 | 28.96 | 28.81 | 28.81 | 28.81 | -1.23% | 40 |
| Feb 12, 2026 | 29.50 | 30.08 | 29.17 | 29.17 | 29.17 | -1.05% | 652 |
| Feb 11, 2026 | 28.57 | 29.61 | 28.57 | 29.48 | 29.48 | 2.57% | 7,334 |
| Feb 10, 2026 | 28.56 | 28.92 | 28.56 | 28.74 | 28.74 | 0.03% | 631 |
| Feb 9, 2026 | 28.13 | 28.73 | 28.13 | 28.73 | 28.73 | 3.68% | 1,107 |
| Feb 6, 2026 | 27.87 | 27.89 | 27.71 | 27.71 | 27.71 | -1.35% | 211 |
| Feb 5, 2026 | 27.91 | 28.09 | 27.91 | 28.09 | 28.09 | 1.04% | 15 |
| Feb 4, 2026 | 27.75 | 27.87 | 27.75 | 27.80 | 27.80 | 0.11% | 895 |
| Feb 3, 2026 | 26.93 | 27.77 | 26.93 | 27.77 | 27.77 | 3.00% | 270 |
| Feb 2, 2026 | 26.51 | 26.96 | 26.51 | 26.96 | 26.96 | -0.88% | 414 |
| Jan 30, 2026 | 27.13 | 27.20 | 27.13 | 27.20 | 27.20 | -1.91% | 464 |
| Jan 29, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.65% | 50 |
| Jan 28, 2026 | 26.75 | 27.93 | 26.75 | 27.55 | 27.55 | 7.91% | 1,685 |
| Jan 27, 2026 | 26.01 | 26.01 | 25.50 | 25.53 | 25.53 | -3.77% | 143 |
| Jan 26, 2026 | 26.57 | 26.72 | 26.53 | 26.53 | 26.53 | -1.23% | 962 |
| Jan 23, 2026 | 26.63 | 26.86 | 26.27 | 26.86 | 26.86 | 2.95% | 276 |
| Jan 22, 2026 | 26.42 | 26.42 | 26.09 | 26.09 | 26.09 | -0.04% | 75 |
| Jan 21, 2026 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | -0.23% | 714 |
| Jan 20, 2026 | 26.71 | 26.71 | 26.16 | 26.16 | 26.16 | -1.17% | 1,597 |
| Jan 19, 2026 | 26.03 | 26.66 | 26.03 | 26.47 | 26.47 | 3.32% | 204 |
| Jan 16, 2026 | 26.15 | 26.15 | 25.62 | 25.62 | 25.62 | -1.23% | 23 |
| Jan 15, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.57% | - |
| Jan 14, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.27% | - |
| Jan 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.08% | - |
| Jan 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.05% | 90 |
| Jan 9, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | - |
| Jan 8, 2026 | 25.93 | 25.93 | 25.80 | 25.80 | 25.80 | -1.45% | 228 |
| Jan 7, 2026 | 26.10 | 26.50 | 26.10 | 26.18 | 26.18 | 0.23% | 359 |
| Jan 6, 2026 | 26.76 | 26.76 | 26.12 | 26.12 | 26.12 | -2.90% | 310 |
| Jan 5, 2026 | 25.90 | 26.90 | 25.73 | 26.90 | 26.90 | 5.24% | 2,289 |
| Jan 2, 2026 | 25.20 | 25.56 | 25.20 | 25.56 | 25.56 | 2.24% | 450 |
| Dec 30, 2025 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | - | 31 |
| Dec 29, 2025 | 24.87 | 25.04 | 24.87 | 25.00 | 25.00 | 1.21% | 290 |
| Dec 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.56% | 340 |
| Dec 22, 2025 | 24.76 | 24.84 | 24.76 | 24.84 | 24.84 | 0.20% | 220 |
| Dec 19, 2025 | 24.73 | 25.00 | 24.73 | 24.79 | 24.79 | -0.24% | 2,794 |
| Dec 18, 2025 | 23.88 | 24.85 | 23.88 | 24.85 | 24.85 | 2.47% | 475 |
| Dec 17, 2025 | 24.48 | 24.48 | 24.25 | 24.25 | 24.25 | -0.82% | 100 |
| Dec 16, 2025 | 24.62 | 24.62 | 24.37 | 24.45 | 24.45 | -1.01% | 1,350 |
| Dec 15, 2025 | 24.12 | 24.70 | 23.86 | 24.70 | 24.70 | 2.40% | 4,651 |
| Dec 12, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.54% | - |
| Dec 11, 2025 | 23.30 | 23.99 | 23.30 | 23.99 | 23.99 | 1.22% | 3,481 |
| Dec 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.38% | - |
| Dec 9, 2025 | 23.59 | 23.79 | 23.59 | 23.79 | 23.79 | 4.62% | 120 |
| Dec 8, 2025 | 23.06 | 23.06 | 22.74 | 22.74 | 22.74 | -0.04% | 1,335 |