Skip to main content
logo
Alstom SA (FRA:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
16.90
-0.11 (-0.65%)
Last updated: Apr 24, 2026, 8:03 AM CET

FRA:AOMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.8217.0016.8217.01-0.44%2
Apr 22, 202616.9217.1616.8116.9316.93-1.23%5,257
Apr 21, 202617.4617.5917.1417.1417.14-0.12%4,971
Apr 20, 202616.7117.4416.7117.1617.162.51%5,007
Apr 17, 202619.6919.6915.9016.7416.74-15.03%15,526
Apr 16, 202622.8023.0019.6019.7019.70-13.37%3,180
Apr 15, 202622.7422.7422.7422.7422.742.02%-
Apr 14, 202622.2922.2922.2922.2922.290.13%-
Apr 13, 202622.7822.7822.2622.2622.26-5.07%320
Apr 10, 202623.1323.4523.1323.4523.451.12%30
Apr 9, 202624.7824.7823.1923.1923.19-7.39%1,004
Apr 8, 202625.7225.7225.0425.0425.043.47%300
Apr 7, 202624.2624.2624.2024.2024.200.54%435
Apr 2, 202624.0424.0724.0424.0724.07-3.06%62
Apr 1, 202624.8324.8324.8324.8324.835.17%4
Mar 31, 202623.6123.6123.6123.6123.613.06%-
Mar 30, 202623.3523.3522.9122.9122.91-3.21%219
Mar 27, 202623.6723.6723.6723.6723.67-0.80%-
Mar 26, 202623.9423.9423.7523.8623.86-0.95%90
Mar 25, 202624.0924.0924.0924.0924.091.43%-
Mar 24, 202623.8324.0523.7523.7523.754.72%140
Mar 23, 202622.3022.6822.3022.6822.68-0.66%7
Mar 20, 202623.3223.8522.8322.8322.83-4.36%1,058
Mar 19, 202623.9923.9923.8723.8723.87-2.05%300
Mar 18, 202623.4924.3723.4924.3724.373.39%100
Mar 17, 202623.1123.5723.0023.5723.571.16%52
Mar 16, 202623.3023.3023.2623.3023.30-2.06%300
Mar 13, 202623.9323.9323.7723.7923.79-1.29%120
Mar 12, 202624.0724.2824.0724.1024.10-1.87%8
Mar 11, 202624.9924.9924.5624.5624.560.95%30
Mar 10, 202623.6624.4623.6624.3324.333.31%424
Mar 9, 202623.9623.9623.5523.5523.55-3.36%102
Mar 6, 202625.1425.1424.3724.3724.37-7.06%125
Mar 5, 202626.0426.2226.0426.2226.22-0.87%15
Mar 4, 202626.0726.4526.0726.4526.451.69%61
Mar 3, 202626.6926.6926.0126.0126.01-4.13%338
Mar 2, 202626.6227.6026.6227.1327.13-3.14%710
Feb 27, 202627.9428.2627.9428.0128.01-1.65%252
Feb 26, 202629.5329.6728.4828.4828.48-3.49%800
Feb 25, 202629.0129.5129.0129.5129.511.58%12
Feb 24, 202628.9529.0528.9529.0529.05-0.92%204
Feb 23, 202629.4229.4229.3229.3229.32-0.74%100
Feb 20, 202629.6029.6029.5429.5429.540.31%1
Feb 19, 202629.4529.4529.4529.4529.451.20%-
Feb 18, 202629.2329.5529.1029.1029.10-0.85%429
Feb 17, 202628.9329.3528.9329.3529.351.31%195
Feb 16, 202628.7128.9728.7128.9728.970.56%140
Feb 13, 202628.9628.9628.8128.8128.81-1.23%40
Feb 12, 202629.5030.0829.1729.1729.17-1.05%652
Feb 11, 202628.5729.6128.5729.4829.482.57%7,334