Skip to main content
logo
Alstom SA (LON:0J2R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.11
+0.11 (0.66%)
At close: May 13, 2026

LON:0J2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202617.4817.7116.9717.1117.110.66%148,447
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
Apr 16, 202623.0423.3122.3722.8422.840.57%1,110,715
Apr 15, 202623.2023.3422.4222.7122.71-0.56%402,395
Apr 14, 202622.6022.9722.0022.8422.842.05%475,142
Apr 13, 202623.0023.1022.3822.3822.38-3.87%160,504
Apr 10, 202623.5923.9422.8723.2823.28-0.31%2,775,034
Apr 9, 202625.0024.8823.0023.3523.35-7.48%831,543
Apr 8, 202626.1125.9425.0125.2425.246.27%188,832
Apr 7, 202623.5424.6023.7423.7523.75-0.92%1,459
Apr 2, 202624.1324.6423.7823.9723.97-3.66%10,487
Apr 1, 202626.1625.4524.7424.8824.882.56%2,130
Mar 31, 202623.2124.4823.2124.2624.265.07%109,954
Mar 30, 202623.8323.5323.0223.0923.09-1.83%117,302
Mar 27, 202623.9423.7823.2323.5223.52-0.72%101,525
Mar 26, 202624.3624.3323.5823.6923.69-2.91%453,937
Mar 25, 202624.0024.8223.8224.4024.402.05%3,894
Mar 24, 202624.0524.0723.6423.9123.91-0.21%4,975
Mar 23, 202623.0024.3322.4823.9623.963.32%18,793
Mar 20, 202623.5523.9223.1423.1923.19-0.73%203,864
Mar 19, 202624.4724.0023.2423.3623.36-4.22%3,048,503
Mar 18, 202623.9124.5623.4324.3924.394.23%20,779
Mar 17, 202623.2023.5922.6723.4023.400.65%4,018
Mar 16, 202623.2023.6123.1423.2523.25-0.17%4,550
Mar 13, 202623.8124.3523.2523.2923.29-3.56%107,391
Mar 12, 202625.1224.5523.7524.1524.15-1.43%25,215
Mar 11, 202625.0224.8024.2224.5024.50-1.21%830,906
Mar 10, 202624.9524.8024.1924.8024.806.30%557,640
Mar 9, 202623.5123.7623.1223.3323.33-3.36%44,604
Mar 6, 202624.9425.2523.9424.1424.14-4.40%342,259
Mar 5, 202626.0526.4225.2325.2525.25-4.03%1,662
Mar 4, 202626.0026.5325.7726.3126.310.35%51,714
Mar 3, 202627.1226.8025.8526.2226.22-3.33%8,946
Mar 2, 202627.1127.7326.9527.1227.12-4.14%9,766