Alstom SA (FRA:AOMU)
Germany · Delayed Price · Currency is EUR 1.610
+0.010 (0.63%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:AOMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Aug 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Aug 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Aug 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Aug 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Aug 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Aug 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Aug 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Aug 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Jul 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jul 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jul 23, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.26% | 138 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jul 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jul 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jul 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jul 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Jul 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Jul 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jul 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Jun 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jun 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Jun 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jun 19, 2026 | 1.60 | 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% | - |