Alstom SA (LON:0J2R)
London · Delayed Price · Currency is GBP · Price in EUR 22.15
+0.03 (0.14%)
At close: Oct 29, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 22.51 | 22.59 | 22.33 | 22.37 | 22.37 | 0.72% | 7,137 |
| Oct 14, 2025 | 22.02 | 22.21 | 21.64 | 22.21 | 22.21 | - | 281,686 |
| Oct 13, 2025 | 22.40 | 22.49 | 22.19 | 22.21 | 22.21 | -0.40% | 462 |
| Oct 10, 2025 | 22.89 | 22.90 | 22.26 | 22.30 | 22.30 | -1.33% | 81,126 |
| Oct 9, 2025 | 22.87 | 23.04 | 22.47 | 22.60 | 22.60 | -0.83% | 34,391 |
| Oct 8, 2025 | 22.31 | 23.02 | 22.30 | 22.79 | 22.79 | 1.38% | 3,410 |
| Oct 7, 2025 | 22.45 | 22.95 | 22.31 | 22.48 | 22.48 | 1.08% | 78,024 |
| Oct 6, 2025 | 22.31 | 22.39 | 21.49 | 22.24 | 22.24 | -0.67% | 16,743 |
| Oct 3, 2025 | 22.66 | 23.13 | 21.94 | 22.39 | 22.39 | -0.62% | 8,856 |
| Oct 2, 2025 | 22.60 | 22.65 | 22.08 | 22.53 | 22.53 | 0.54% | 252,831 |
| Oct 1, 2025 | 22.17 | 22.48 | 21.92 | 22.41 | 22.41 | 1.31% | 10,003 |
| Sep 30, 2025 | 22.11 | 22.30 | 21.74 | 22.12 | 22.12 | 0.82% | 120,283 |
| Sep 29, 2025 | 22.05 | 22.11 | 21.58 | 21.94 | 21.94 | - | 8,042 |
| Sep 26, 2025 | 21.80 | 22.34 | 21.56 | 21.94 | 21.94 | 2.62% | 3,488 |
| Sep 25, 2025 | 21.15 | 21.38 | 21.12 | 21.38 | 21.38 | 0.19% | 57,996 |
| Sep 24, 2025 | 21.51 | 21.58 | 21.18 | 21.34 | 21.34 | -0.97% | 397,737 |
| Sep 23, 2025 | 21.51 | 22.01 | 21.53 | 21.55 | 21.55 | 0.47% | 819,490 |
| Sep 22, 2025 | 20.85 | 21.45 | 20.88 | 21.45 | 21.45 | 2.44% | 16,604 |
| Sep 19, 2025 | 21.36 | 21.47 | 20.91 | 20.94 | 20.94 | -1.46% | 90,050 |
| Sep 18, 2025 | 21.25 | 21.68 | 21.25 | 21.25 | 21.25 | -0.14% | 16,143 |
| Sep 17, 2025 | 20.97 | 21.40 | 20.83 | 21.28 | 21.28 | 1.82% | 17,729 |
| Sep 16, 2025 | 21.58 | 22.02 | 20.50 | 20.90 | 20.90 | -2.38% | 104,906 |
| Sep 15, 2025 | 21.08 | 21.44 | 20.99 | 21.41 | 21.41 | 2.24% | 22,357 |
| Sep 12, 2025 | 21.07 | 21.07 | 20.70 | 20.94 | 20.94 | -0.19% | 2,681 |
| Sep 11, 2025 | 21.01 | 21.44 | 20.80 | 20.98 | 20.98 | -0.38% | 3,554 |
| Sep 10, 2025 | 20.25 | 21.12 | 20.24 | 21.06 | 21.06 | 6.80% | 23,406 |
| Sep 9, 2025 | 20.12 | 20.35 | 19.67 | 19.72 | 19.72 | -2.90% | 38,112 |
| Sep 8, 2025 | 20.13 | 20.38 | 20.12 | 20.31 | 20.31 | 1.40% | 104,968 |
| Sep 5, 2025 | 20.09 | 20.21 | 19.98 | 20.03 | 20.03 | 0.40% | 31,882 |
| Sep 4, 2025 | 19.48 | 19.96 | 19.40 | 19.95 | 19.95 | 2.49% | 16,918 |
| Sep 3, 2025 | 19.50 | 19.65 | 19.36 | 19.47 | 19.47 | -0.21% | 9,184 |
| Sep 2, 2025 | 20.28 | 20.48 | 19.37 | 19.51 | 19.51 | -4.48% | 20,068 |
| Sep 1, 2025 | 20.25 | 20.63 | 20.20 | 20.42 | 20.42 | -0.39% | 185,549 |
| Aug 29, 2025 | 20.42 | 20.60 | 20.00 | 20.50 | 20.50 | 0.05% | 1,133,988 |
| Aug 28, 2025 | 20.50 | 20.79 | 20.41 | 20.49 | 20.49 | 0.10% | 4,656 |
| 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 |