Alstom SA (LON:0J2R)
London · Delayed Price · Currency is GBP · Price in EUR 21.42
-0.54 (-2.46%)
At close: Aug 25, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 20.81 | 20.98 | 20.37 | 20.47 | 20.47 | -2.06% | 7,146 |
| Aug 26, 2025 | 20.75 | 20.93 | 20.27 | 20.90 | 20.90 | -2.43% | 26,299 |
| Aug 25, 2025 | 21.73 | 21.89 | 21.42 | 21.42 | 21.42 | -2.46% | 18,159 |
| Aug 22, 2025 | 21.26 | 21.95 | 21.35 | 21.96 | 21.96 | 2.57% | 6,012 |
| Aug 21, 2025 | 21.31 | 21.43 | 21.25 | 21.41 | 21.41 | 0.14% | 54,598 |
| Aug 20, 2025 | 21.60 | 21.69 | 21.34 | 21.38 | 21.38 | -1.69% | 27,744 |
| Aug 19, 2025 | 21.20 | 21.77 | 21.19 | 21.75 | 21.75 | 2.82% | 66,476 |
| Aug 18, 2025 | 21.53 | 21.69 | 21.10 | 21.15 | 21.15 | -2.89% | 8,601 |
| Aug 15, 2025 | 21.54 | 21.96 | 21.59 | 21.78 | 21.78 | 1.40% | 27,051 |
| Aug 14, 2025 | 21.51 | 21.66 | 21.42 | 21.48 | 21.48 | -0.09% | 8,053 |
| Aug 13, 2025 | 21.35 | 21.65 | 21.30 | 21.50 | 21.50 | 1.51% | 9,601 |
| Aug 12, 2025 | 21.20 | 21.57 | 21.15 | 21.18 | 21.18 | 0.67% | 4,865 |
| Aug 11, 2025 | 21.20 | 21.52 | 20.96 | 21.04 | 21.04 | -0.66% | 27,567 |
| Aug 8, 2025 | 20.98 | 21.25 | 21.01 | 21.18 | 21.18 | 1.05% | 134,913 |
| Aug 7, 2025 | 20.08 | 21.05 | 20.06 | 20.96 | 20.96 | 3.77% | 10,867 |
| Aug 6, 2025 | 20.32 | 20.52 | 20.06 | 20.20 | 20.20 | 0.44% | 19,647 |
| Aug 5, 2025 | 20.09 | 20.46 | 20.02 | 20.11 | 20.11 | 1.11% | 2,772 |
| Aug 4, 2025 | 19.98 | 20.10 | 19.84 | 19.89 | 19.89 | -0.08% | 16,145 |
| Aug 1, 2025 | 20.45 | 20.47 | 19.67 | 19.91 | 19.91 | -3.61% | 96,771 |
| Jul 31, 2025 | 20.64 | 20.85 | 20.38 | 20.65 | 20.65 | -0.52% | 61,947 |
| Jul 30, 2025 | 20.70 | 20.89 | 20.55 | 20.76 | 20.76 | -1.26% | 59,954 |
| Jul 29, 2025 | 21.24 | 21.55 | 20.91 | 21.02 | 21.02 | -1.22% | 61,803 |
| Jul 28, 2025 | 22.32 | 22.42 | 21.28 | 21.28 | 21.28 | -3.26% | 11,227 |
| Jul 25, 2025 | 21.91 | 22.12 | 21.74 | 22.00 | 22.00 | -0.34% | 46,254 |
| Jul 24, 2025 | 22.45 | 22.74 | 22.07 | 22.07 | 22.07 | -0.72% | 157,201 |
| Jul 23, 2025 | 21.51 | 22.23 | 21.39 | 22.23 | 22.23 | 5.96% | 652,249 |
| Jul 22, 2025 | 20.95 | 21.11 | 20.73 | 20.98 | 20.98 | -0.10% | 45,541 |
| Jul 21, 2025 | 20.65 | 21.35 | 20.78 | 21.00 | 21.00 | 0.86% | 1,228,993 |
| Jul 18, 2025 | 20.24 | 21.05 | 20.27 | 20.82 | 20.82 | 3.94% | 11,169 |
| Jul 17, 2025 | 19.86 | 20.17 | 19.88 | 20.03 | 20.03 | 2.01% | 318,709 |
| Jul 16, 2025 | 19.83 | 20.04 | 19.58 | 19.64 | 19.64 | -1.65% | 4,499 |
| Jul 15, 2025 | 19.58 | 20.11 | 19.71 | 19.97 | 19.97 | 1.58% | 5,569 |
| Jul 14, 2025 | 19.83 | 19.87 | 19.60 | 19.66 | 19.66 | -1.77% | 2,328 |
| Jul 11, 2025 | 20.15 | 20.15 | 19.94 | 20.01 | 20.01 | -0.94% | 143,324 |
| Jul 10, 2025 | 20.25 | 20.32 | 20.05 | 20.20 | 20.20 | 0.50% | 659,108 |
| Jul 9, 2025 | 19.82 | 20.34 | 19.64 | 20.10 | 20.10 | 1.80% | 336,357 |
| Jul 8, 2025 | 19.59 | 19.83 | 19.50 | 19.75 | 19.75 | 1.65% | 15,899 |
| Jul 7, 2025 | 19.49 | 19.52 | 19.19 | 19.43 | 19.43 | 1.49% | 14,350 |
| Jul 4, 2025 | 19.59 | 19.48 | 19.09 | 19.14 | 19.14 | 0.26% | 11,826 |
| Jul 3, 2025 | 19.62 | 19.84 | 19.09 | 19.09 | 19.09 | -2.78% | 157,001 |
| Jul 2, 2025 | 19.48 | 19.86 | 19.45 | 19.64 | 19.64 | 1.60% | 228,290 |
| Jul 1, 2025 | 19.57 | 19.73 | 19.25 | 19.33 | 19.33 | -2.40% | 1,049,812 |
| Jun 30, 2025 | 19.94 | 20.11 | 19.77 | 19.80 | 19.80 | -0.70% | 83,706 |
| Jun 27, 2025 | 19.32 | 20.00 | 19.73 | 19.94 | 19.94 | 1.94% | 245,836 |
| Jun 26, 2025 | 19.99 | 19.91 | 19.43 | 19.56 | 19.56 | -0.81% | 7,311 |
| Jun 25, 2025 | 19.70 | 19.94 | 19.48 | 19.72 | 19.72 | -0.93% | 8,243 |
| Jun 24, 2025 | 19.05 | 20.00 | 18.86 | 19.91 | 19.91 | 8.18% | 140,657 |
| Jun 23, 2025 | 18.25 | 18.43 | 18.21 | 18.40 | 18.40 | -0.16% | 2,358,446 |
| Jun 20, 2025 | 18.45 | 18.72 | 18.40 | 18.43 | 18.43 | 0.79% | 2,746,259 |
| Jun 19, 2025 | 18.45 | 18.62 | 18.26 | 18.29 | 18.29 | -2.01% | 9,220 |