Alstom SA (FRA:AOMD)
Germany · Delayed Price · Currency is EUR 15.60
-0.02 (-0.10%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:AOMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.64 | 15.64 | 15.62 | 15.62 | 15.62 | 0.06% | 127 |
| Jul 16, 2026 | 15.48 | 15.61 | 15.48 | 15.61 | 15.61 | -0.89% | 500 |
| Jul 15, 2026 | 15.05 | 15.75 | 15.05 | 15.75 | 15.75 | 4.65% | 350 |
| Jul 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.36% | - |
| Jul 13, 2026 | 15.41 | 15.41 | 15.10 | 15.10 | 15.10 | -2.36% | 720 |
| Jul 10, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.74% | - |
| Jul 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.14% | - |
| Jul 8, 2026 | 15.84 | 15.84 | 15.76 | 15.76 | 15.76 | -0.85% | 100 |
| Jul 7, 2026 | 16.15 | 16.15 | 15.90 | 15.90 | 15.90 | -0.66% | 649 |
| Jul 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.98% | - |
| Jul 3, 2026 | 15.58 | 15.69 | 15.58 | 15.69 | 15.69 | 2.15% | 300 |
| Jul 2, 2026 | 15.20 | 15.36 | 15.20 | 15.36 | 15.36 | 2.40% | 866 |
| Jul 1, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.12% | 2,045 |
| Jun 30, 2026 | 15.18 | 15.18 | 15.06 | 15.17 | 15.17 | -0.69% | 2,720 |
| Jun 29, 2026 | 15.26 | 15.28 | 15.15 | 15.28 | 15.28 | -0.65% | 150 |
| Jun 26, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -2.57% | - |
| Jun 25, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% | - |
| Jun 24, 2026 | 16.01 | 16.05 | 15.90 | 15.90 | 15.90 | -0.87% | 1,070 |
| Jun 23, 2026 | 15.99 | 16.04 | 15.99 | 16.04 | 16.04 | -0.06% | 1,022 |
| Jun 22, 2026 | 16.08 | 16.20 | 16.05 | 16.05 | 16.05 | -0.25% | 1,142 |
| Jun 19, 2026 | 16.02 | 16.09 | 16.02 | 16.09 | 16.09 | -0.09% | 440 |
| Jun 18, 2026 | 16.13 | 16.13 | 16.11 | 16.11 | 16.11 | 0.88% | 650 |
| Jun 17, 2026 | 15.96 | 15.97 | 15.96 | 15.97 | 15.97 | -0.96% | 104 |
| Jun 16, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.69% | - |
| Jun 15, 2026 | 16.35 | 16.62 | 16.35 | 16.57 | 16.57 | 2.25% | 258 |
| Jun 12, 2026 | 16.04 | 16.20 | 16.04 | 16.20 | 16.20 | 1.00% | 250 |
| Jun 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.34% | - |
| Jun 10, 2026 | 16.48 | 16.48 | 16.10 | 16.10 | 16.10 | -1.83% | 1,412 |
| Jun 9, 2026 | 16.79 | 16.79 | 16.40 | 16.40 | 16.40 | -2.82% | 300 |
| Jun 8, 2026 | 17.08 | 17.08 | 16.71 | 16.87 | 16.87 | -1.37% | 200 |
| Jun 5, 2026 | 17.16 | 17.16 | 17.05 | 17.11 | 17.11 | -0.64% | 600 |
| Jun 4, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.32% | - |
| Jun 3, 2026 | 17.24 | 17.34 | 17.22 | 17.27 | 17.27 | 1.02% | 154 |
| Jun 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% | 600 |
| Jun 1, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.10% | 1 |
| May 29, 2026 | 17.48 | 17.48 | 17.35 | 17.35 | 17.35 | 2.15% | 103 |
| May 28, 2026 | 17.08 | 17.15 | 16.98 | 16.98 | 16.98 | -1.99% | 360 |
| May 27, 2026 | 17.16 | 17.33 | 17.16 | 17.33 | 17.33 | 0.46% | 1 |
| May 26, 2026 | 16.88 | 17.25 | 16.88 | 17.25 | 17.25 | 2.13% | 140 |
| May 25, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.29% | - |
| May 22, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.94% | 55 |
| May 21, 2026 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | 1.22% | 55 |
| May 20, 2026 | 16.67 | 16.94 | 16.67 | 16.80 | 16.80 | 1.05% | 330 |
| May 19, 2026 | 16.92 | 17.19 | 16.62 | 16.62 | 16.62 | - | 470 |
| May 18, 2026 | 16.87 | 16.87 | 16.62 | 16.62 | 16.62 | -2.44% | 133 |
| May 15, 2026 | 17.60 | 17.60 | 17.04 | 17.04 | 17.04 | -3.97% | 165 |
| May 14, 2026 | 17.45 | 17.74 | 17.45 | 17.74 | 17.74 | 3.29% | 131 |
| May 13, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.00% | - |
| May 12, 2026 | 17.16 | 17.16 | 16.96 | 17.01 | 17.01 | 0.06% | 705 |
| May 11, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.36% | 1,205 |