Skip to main content
logo
Alstom SA (LON:0J2R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.39
-0.31 (-1.97%)
At close: Jun 26, 2026

LON:0J2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.6815.7815.3215.3915.39-1.97%90,881
Jun 25, 202616.0616.0815.4615.7015.70-1.13%8,010
Jun 24, 202616.0516.1315.8815.8815.88-1.67%5,914
Jun 23, 202616.1516.2415.9616.1516.15-0.46%65,921
Jun 22, 202616.2616.6016.0116.2316.23-0.06%282,113
Jun 19, 202616.3216.3116.0716.2416.240.22%58,485
Jun 18, 202616.0316.2516.0116.2016.200.10%301,840
Jun 17, 202616.3516.2415.8616.1816.180.52%116,584
Jun 16, 202616.4516.2616.0416.1016.10-0.24%409,577
Jun 15, 202616.5516.8016.1416.1416.14-0.31%106,771
Jun 12, 202616.1816.4216.1016.1916.192.46%2,078,161
Jun 11, 202616.4816.2515.7515.8015.80-2.17%123,901
Jun 10, 202616.5016.4816.1216.1516.15-1.52%560,208
Jun 9, 202616.8017.0916.4016.4016.40-2.70%429,644
Jun 8, 202617.0016.9616.4016.8616.86-1.59%23,394
Jun 5, 202617.1417.2317.0217.1317.130.45%4,133
Jun 4, 202617.1817.5716.9717.0517.05-0.84%952,687
Jun 3, 202617.2817.3317.1117.2017.20-0.40%4,089
Jun 2, 202617.3317.7317.2317.2617.260.99%34,575
Jun 1, 202617.1517.3417.0117.1017.10-0.26%47,139
May 29, 202617.2717.4517.1017.1417.140.17%1,242,493
May 28, 202617.1317.1716.9617.1117.11-0.25%634,858
May 27, 202617.0517.5917.1517.1517.15-0.41%10,000
May 26, 202617.0317.3416.9617.2317.230.94%30,350
May 25, 202617.1217.2216.9817.0717.071.04%90,332
May 22, 202616.7516.8816.7016.8916.890.93%24,363
May 21, 202617.0417.1116.7016.7416.74-0.98%284,220
May 20, 202616.9016.9716.6716.9016.900.96%1,914,531
May 19, 202616.9117.3116.6016.7416.740.24%523,216
May 18, 202617.1017.0616.6016.7016.70-2.91%44,978
May 15, 202617.7517.7717.0317.2017.20-2.38%33,874
May 14, 202617.2917.6417.2317.6217.622.74%1,859
May 13, 202617.4117.7116.9717.1517.150.88%150,784
May 12, 202617.7017.3016.8317.0017.00-1.28%16,897
May 11, 202617.6517.6016.9317.2217.22-0.20%35,308
May 8, 202617.5317.6617.2417.2617.26-1.60%486,500
May 7, 202617.7817.8417.5317.5417.54-1.68%232,437
May 6, 202617.2018.0117.1717.8417.844.57%249,672
May 5, 202617.0217.1616.8317.0617.061.19%81,743
May 4, 202617.1517.1716.8016.8616.86-2.05%7,490
Apr 30, 202616.8017.2215.9317.2117.215.34%141,683
Apr 29, 202616.6016.5516.2516.3416.34-1.03%400,771
Apr 28, 202616.4016.5616.3016.5116.511.13%10,942
Apr 27, 202616.9016.9216.2316.3216.32-1.59%34,480
Apr 24, 202616.9016.9916.4216.5916.59-2.67%65,466
Apr 23, 202617.0417.3716.8917.0417.040.06%106,313
Apr 22, 202617.5917.6316.7517.0317.03-0.41%355,275
Apr 21, 202617.5917.6216.9217.1017.100.50%1,797,550
Apr 20, 202616.7017.6016.3517.0217.022.62%736,510
Apr 17, 20266.8619.3015.0516.5816.58-27.41%1,730,445