Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	22.51	22.67	22.29	22.60	22.60	0.27%	4,333
Nov 28, 2025	22.65	22.76	22.50	22.54	22.54	-0.66%	6,268
Nov 27, 2025	22.78	22.89	22.66	22.69	22.69	-0.27%	2,890
Nov 26, 2025	23.08	23.23	22.59	22.75	22.75	-1.12%	11,509
Nov 25, 2025	22.31	23.01	22.25	23.01	23.01	1.13%	457,975
Nov 24, 2025	22.40	23.22	22.65	22.75	22.75	0.93%	7,700
Nov 21, 2025	22.45	22.71	22.15	22.54	22.54	-1.23%	199,807
Nov 20, 2025	22.89	22.95	22.75	22.82	22.82	0.93%	643
Nov 19, 2025	22.39	22.91	22.25	22.61	22.61	0.89%	3,886
Nov 18, 2025	22.91	22.76	22.40	22.41	22.41	-3.03%	465,947
Nov 17, 2025	23.91	23.63	22.88	23.11	23.11	-2.44%	1,683,447
Nov 14, 2025	23.51	24.30	22.83	23.69	23.69	4.13%	30,510
Nov 13, 2025	22.51	23.02	22.56	22.75	22.75	-0.43%	182,173
Nov 12, 2025	22.25	23.06	22.23	22.85	22.85	2.97%	2,535,294
Nov 11, 2025	21.55	22.24	21.22	22.19	22.19	2.87%	127,541
Nov 10, 2025	21.00	21.59	21.19	21.57	21.57	3.25%	12,699
Nov 7, 2025	20.96	21.14	20.72	20.89	20.89	-0.71%	705,065
Nov 6, 2025	21.44	21.60	21.04	21.04	21.04	-2.65%	5,390
Nov 5, 2025	20.95	21.70	20.99	21.61	21.61	1.51%	136,817
Nov 4, 2025	21.05	21.29	20.71	21.29	21.29	-	6,499
Nov 3, 2025	21.53	21.79	21.23	21.29	21.29	-1.66%	508,104
Oct 31, 2025	21.52	21.80	21.61	21.65	21.65	-0.60%	9,951
Oct 30, 2025	21.99	22.13	21.55	21.78	21.78	-1.67%	10,736
Oct 29, 2025	22.07	22.28	22.05	22.15	22.15	0.14%	631,471
Oct 28, 2025	21.97	22.12	21.80	22.12	22.12	1.14%	672,445
Oct 27, 2025	21.99	22.00	21.59	21.87	21.87	-0.05%	6,684
Oct 24, 2025	22.03	22.00	21.59	21.88	21.88	0.46%	1,198,026
Oct 23, 2025	21.67	21.97	21.59	21.78	21.78	1.06%	1,090,855
Oct 22, 2025	21.69	22.07	21.43	21.55	21.55	-0.28%	151,293
Oct 21, 2025	21.71	21.82	21.45	21.61	21.61	-0.78%	154,130
Oct 20, 2025	21.35	22.02	21.73	21.78	21.78	-0.23%	9,323
Oct 17, 2025	21.51	21.98	21.27	21.83	21.83	-2.23%	12,607
Oct 16, 2025	22.25	22.34	21.99	22.33	22.33	-0.19%	160,823