Alstom SA (FRA:AOMU)
Germany · Delayed Price · Currency is EUR 1.600
-0.010 (-0.62%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:AOMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.62% | - |
| Jun 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jun 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jun 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jun 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jun 9, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 6,847 |
| Jun 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jun 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jun 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 5,000 |
| Jun 3, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 5,000 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 1, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 1,101 |
| May 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| May 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| May 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 5,324 |
| May 21, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 5,324 |
| May 20, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 2,654 |
| May 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| May 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| May 14, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 4.71% | 7,436 |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 4,908 |
| May 12, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 2.44% | 1,825 |
| May 11, 2026 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -5.75% | 100 |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| May 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 6, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 6.67% | 2,852 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| May 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.21% | - |
| Apr 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Apr 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Apr 28, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 2,101 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Apr 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Apr 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Apr 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Apr 20, 2026 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | -6.08% | 7,161 |
| Apr 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -20.61% | - |
| Apr 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Apr 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Apr 14, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 0.88% | 1,721 |
| Apr 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Apr 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.26% | - |