Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	23.81	24.35	23.25	23.29	23.29	-3.56%	107,391
Mar 12, 2026	25.12	24.55	23.75	24.15	24.15	-1.43%	25,215
Mar 11, 2026	25.02	24.80	24.22	24.50	24.50	-1.21%	830,906
Mar 10, 2026	24.95	24.80	24.19	24.80	24.80	6.30%	557,640
Mar 9, 2026	23.51	23.76	23.12	23.33	23.33	-3.36%	44,604
Mar 6, 2026	24.94	25.25	23.94	24.14	24.14	-4.40%	342,259
Mar 5, 2026	26.05	26.42	25.23	25.25	25.25	-4.03%	1,662
Mar 4, 2026	26.00	26.53	25.77	26.31	26.31	0.35%	51,714
Mar 3, 2026	27.12	26.80	25.85	26.22	26.22	-3.33%	8,946
Mar 2, 2026	27.11	27.73	26.95	27.12	27.12	-4.14%	9,766
Feb 27, 2026	28.43	28.52	27.80	28.29	28.29	-0.69%	480,867
Feb 26, 2026	29.31	29.79	28.15	28.49	28.49	-4.42%	351,569
Feb 25, 2026	28.80	29.83	29.14	29.80	29.80	1.68%	6,624
Feb 24, 2026	29.15	29.44	28.97	29.31	29.31	0.27%	8,658
Feb 23, 2026	29.51	29.76	29.10	29.23	29.23	-2.63%	1,587
Feb 20, 2026	29.71	30.02	29.38	30.02	30.02	1.45%	3,040
Feb 19, 2026	29.59	30.15	29.01	29.59	29.59	-0.24%	3,784
Feb 18, 2026	28.94	29.87	28.69	29.66	29.66	0.95%	25,456
Feb 17, 2026	28.85	29.44	28.31	29.38	29.38	1.38%	125,817
Feb 16, 2026	28.27	28.99	28.11	28.98	28.98	0.24%	6,120
Feb 13, 2026	28.80	29.19	28.68	28.91	28.91	-0.93%	1,318
Feb 12, 2026	30.00	30.18	29.17	29.18	29.18	-1.68%	64,844
Feb 11, 2026	28.87	29.68	28.85	29.68	29.68	3.13%	814,499
Feb 10, 2026	28.51	29.02	28.58	28.78	28.78	0.98%	12,294
Feb 9, 2026	28.36	28.79	28.41	28.50	28.50	0.60%	76,971
Feb 6, 2026	28.11	28.33	27.62	28.33	28.33	0.75%	31,410
Feb 5, 2026	27.80	28.36	27.79	28.12	28.12	0.46%	1,268,727
Feb 4, 2026	27.59	28.63	27.59	27.99	27.99	1.27%	659,529
Feb 3, 2026	27.00	27.84	26.99	27.64	27.64	2.83%	39,201
Feb 2, 2026	26.60	26.91	26.51	26.88	26.88	-0.52%	50,751
Jan 30, 2026	26.78	27.23	27.02	27.02	27.02	0.33%	10,781
Jan 29, 2026	27.80	27.87	26.88	26.93	26.93	-2.39%	3,567
Jan 28, 2026	26.52	28.07	26.51	27.59	27.59	5.95%	11,233
Jan 27, 2026	25.71	26.18	25.25	26.04	26.04	-1.74%	8,591
Jan 26, 2026	26.51	26.75	26.38	26.50	26.50	-1.27%	616,459
Jan 23, 2026	26.39	26.86	26.25	26.84	26.84	1.55%	6,331
Jan 22, 2026	26.32	26.47	26.00	26.43	26.43	0.43%	3,486
Jan 21, 2026	26.51	26.60	25.95	26.32	26.32	0.18%	8,339
Jan 20, 2026	26.40	26.50	25.88	26.27	26.27	-1.68%	14,945
Jan 19, 2026	25.77	26.86	25.52	26.72	26.72	2.34%	1,106,091
Jan 16, 2026	26.55	26.76	25.49	26.11	26.11	-0.15%	5,934
Jan 15, 2026	26.00	26.33	25.82	26.15	26.15	1.12%	1,806
Jan 14, 2026	25.40	25.86	25.39	25.86	25.86	1.33%	2,223
Jan 13, 2026	25.45	25.65	25.48	25.52	25.52	0.04%	60,600
Jan 12, 2026	25.20	25.61	25.32	25.51	25.51	-0.47%	206,093
Jan 9, 2026	25.95	25.95	25.55	25.63	25.63	-0.71%	6,745
Jan 8, 2026	26.00	26.13	25.70	25.81	25.81	-1.41%	2,515
Jan 7, 2026	26.00	26.55	25.91	26.18	26.18	1.23%	581,816
Jan 6, 2026	26.91	27.06	25.86	25.86	25.86	-3.75%	15,099
Jan 5, 2026	25.80	26.89	25.91	26.87	26.87	4.60%	1,833,517