Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.96	30.18	29.17	29.25	29.25	-1.47%	64,595
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
Jan 2, 2026	24.75	25.74	25.03	25.69	25.69	2.96%	31,290
Dec 31, 2025	25.02	25.01	24.90	24.95	24.95	-0.76%	61
Dec 30, 2025	24.98	25.14	24.84	25.14	25.14	0.52%	1,295
Dec 29, 2025	24.80	25.07	24.89	25.01	25.01	0.40%	1,227
Dec 24, 2025	24.72	24.91	24.80	24.91	24.91	0.32%	210
Dec 23, 2025	24.78	24.90	24.70	24.83	24.83	-0.12%	91,356
Dec 22, 2025	24.80	24.89	24.72	24.86	24.86	-0.04%	602,553
Dec 19, 2025	24.92	25.04	24.66	24.87	24.87	-	8,437
Dec 18, 2025	24.31	24.89	24.20	24.87	24.87	2.94%	1,887
Dec 17, 2025	24.36	24.53	24.16	24.16	24.16	-0.94%	936
Dec 16, 2025	24.40	24.55	24.28	24.39	24.39	-1.97%	10,830
Dec 15, 2025	24.20	24.90	24.36	24.88	24.88	2.05%	12,581
Dec 12, 2025	24.15	24.52	24.17	24.38	24.38	0.58%	11,259
Dec 11, 2025	23.22	24.26	23.55	24.24	24.24	2.93%	5,737
Dec 10, 2025	23.97	23.98	23.53	23.55	23.55	-1.26%	90,547
Dec 9, 2025	23.67	23.90	23.54	23.85	23.85	1.32%	5,449
Dec 8, 2025	23.01	23.70	22.98	23.54	23.54	2.66%	11,758
Dec 5, 2025	22.45	23.10	22.45	22.93	22.93	4.66%	482,664
Dec 4, 2025	21.71	21.92	21.36	21.91	21.91	2.00%	95,579
Dec 3, 2025	22.00	22.19	21.48	21.48	21.48	-3.33%	11,583
Dec 2, 2025	22.55	22.69	22.18	22.22	22.22	-1.68%	31,056