Skip to main content
logo
Alstom SA (FRA:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
15.44
-0.51 (-3.20%)
At close: Sep 18, 2026

FRA:AOMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.5715.5715.4415.4415.44-3.20%1,219
Sep 17, 202615.9515.9515.9515.9515.950.60%-
Sep 16, 202615.5215.8615.5215.8615.860.73%470
Sep 15, 202615.6515.7415.4715.7415.740.51%215
Sep 14, 202615.6615.6615.6615.6615.66-0.29%-
Sep 11, 202615.3815.7115.3815.7115.71-0.19%290
Sep 10, 202615.7415.7415.7415.7415.74-0.10%300
Sep 9, 202616.0916.0915.7515.7515.75-2.20%1,025
Sep 8, 202616.1116.1116.1116.1116.11-2.69%-
Sep 7, 202616.5516.5516.5516.5516.55-100
Sep 4, 202616.2616.5516.2616.5516.555.65%1,000
Sep 3, 202615.6715.6715.6715.6715.67-1.17%-
Sep 2, 202615.7315.8515.7215.8515.850.70%2,000
Sep 1, 202616.1616.1615.7415.7415.74-4.23%160
Aug 31, 202616.2816.4416.1116.4416.44-0.78%2,241
Aug 28, 202616.5716.5716.5716.5716.57-1.37%-
Aug 27, 202617.0017.0016.8016.8016.800.09%1,005
Aug 26, 202616.0116.7916.0116.7816.783.36%8,080
Aug 25, 202615.9316.3415.9316.2416.242.01%676
Aug 24, 202615.8115.9215.8115.9215.921.53%250
Aug 21, 202615.6815.6815.6815.6815.68-0.79%2,000
Aug 20, 202615.7015.8015.7015.8015.80-0.72%2,000
Aug 19, 202615.6315.9215.6315.9215.920.09%37
Aug 18, 202615.8516.0215.7315.9015.90-0.75%536
Aug 17, 202616.3016.3016.0216.0216.02-0.53%102
Aug 14, 202616.0516.1716.0516.1116.11-0.59%1,095
Aug 13, 202616.1016.2016.1016.2016.20-0.15%300
Aug 12, 202616.2316.2316.2316.2316.230.96%-
Aug 11, 202616.1516.1516.0716.0716.07-1.47%300
Aug 10, 202616.5016.5016.1316.3116.31-2.74%840
Aug 7, 202616.7716.7816.7116.7716.770.42%2,249
Aug 6, 202616.4316.7016.4316.7016.70-0.45%205
Aug 5, 202616.8216.9216.7316.7816.78-0.97%378
Aug 4, 202616.5316.9416.5116.9416.942.54%2,066
Aug 3, 202616.1216.5216.1216.5216.520.79%100
Jul 31, 202616.2716.3916.2716.3916.391.80%150
Jul 30, 202616.3216.4216.1016.1016.10-1.62%1,200
Jul 29, 202616.3716.3716.3716.3716.37-0.15%-
Jul 28, 202616.3916.3916.3916.3916.390.61%-
Jul 27, 202616.1216.2916.1216.2916.291.65%50
Jul 24, 202616.0316.0316.0316.0316.030.72%-
Jul 23, 202616.0016.1415.9115.9115.91-0.62%491
Jul 22, 202615.9216.1015.9216.0116.01-0.06%1,944
Jul 21, 202615.8616.0215.8616.0216.020.69%4,000
Jul 20, 202615.6015.9115.6015.9115.911.89%100
Jul 17, 202615.6415.6415.6215.6215.620.06%127
Jul 16, 202615.4815.6115.4815.6115.61-0.89%500
Jul 15, 202615.0515.7515.0515.7515.754.65%350
Jul 14, 202615.0515.0515.0515.0515.05-0.36%-
Jul 13, 202615.4115.4115.1015.1015.10-2.36%720