Alstom SA (FRA:AOMU)
Germany · Delayed Price · Currency is EUR 1.560
-0.010 (-0.64%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:AOMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |