Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.94	2.94	2.94	2.94	2.94	1.38%	-
Feb 19, 2026	2.90	2.90	2.90	2.90	2.90	-0.68%	-
Feb 18, 2026	2.92	2.92	2.92	2.92	2.92	1.39%	-
Feb 17, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	-
Feb 16, 2026	2.86	2.86	2.86	2.86	2.86	-1.38%	-
Feb 13, 2026	2.90	2.90	2.90	2.90	2.90	-1.36%	-
Feb 12, 2026	2.94	2.94	2.94	2.94	2.94	3.52%	-
Feb 11, 2026	2.84	2.84	2.84	2.84	2.84	-0.70%	-
Feb 10, 2026	2.86	2.86	2.86	2.86	2.86	1.42%	-
Feb 9, 2026	2.82	2.82	2.82	2.82	2.82	1.44%	-
Feb 6, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Feb 5, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	-
Feb 4, 2026	2.76	2.76	2.76	2.76	2.76	2.99%	-
Feb 3, 2026	2.68	2.68	2.68	2.68	2.68	1.52%	-
Feb 2, 2026	2.64	2.64	2.64	2.64	2.64	-2.22%	-
Jan 30, 2026	2.70	2.70	2.70	2.70	2.70	-2.17%	-
Jan 29, 2026	2.76	2.76	2.76	2.76	2.76	5.34%	-
Jan 28, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	-
Jan 27, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	-
Jan 26, 2026	2.66	2.66	2.66	2.66	2.66	1.53%	-
Jan 23, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	-
Jan 22, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Jan 21, 2026	2.62	2.64	2.62	2.64	2.64	-0.75%	2,606
Jan 20, 2026	2.66	2.66	2.66	2.66	2.66	-0.75%	-
Jan 19, 2026	2.54	2.68	2.54	2.68	2.68	2.29%	5,000
Jan 16, 2026	2.62	2.62	2.62	2.62	2.62	1.55%	-
Jan 15, 2026	2.58	2.58	2.58	2.58	2.58	1.57%	-
Jan 14, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Jan 13, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Jan 12, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	-
Jan 9, 2026	2.56	2.56	2.56	2.56	2.56	-1.54%	-
Jan 8, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	-
Jan 7, 2026	2.58	2.58	2.58	2.58	2.58	-3.01%	-
Jan 6, 2026	2.66	2.66	2.66	2.66	2.66	1.53%	-
Jan 5, 2026	2.56	2.62	2.56	2.62	2.62	3.15%	50
Jan 2, 2026	2.50	2.54	2.50	2.54	2.54	2.42%	16
Dec 30, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	-
Dec 29, 2025	2.48	2.56	2.44	2.44	2.44	-0.81%	4,038
Dec 23, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Dec 22, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Dec 19, 2025	2.46	2.46	2.46	2.46	2.46	1.65%	17
Dec 18, 2025	2.38	2.42	2.38	2.42	2.42	3.42%	12
Dec 17, 2025	2.42	2.42	2.34	2.34	2.34	-4.10%	139
Dec 16, 2025	2.44	2.44	2.44	2.44	2.44	1.67%	-
Dec 15, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Dec 12, 2025	2.40	2.40	2.40	2.40	2.40	2.56%	-
Dec 11, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Dec 10, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	-
Dec 9, 2025	2.34	2.34	2.34	2.34	2.34	3.54%	-
Dec 8, 2025	2.26	2.26	2.26	2.26	2.26	-	-