Skip to main content
logo
Alstom SA (LON:0J2R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.41
-0.05 (-0.30%)
At close: Sep 7, 2026

LON:0J2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202616.4416.7016.4016.4116.41-0.30%729
Sep 4, 202616.3516.6316.3016.4616.461.14%17,561
Sep 3, 202615.7716.3015.7116.2716.273.27%36,976
Sep 2, 202615.7615.9415.6515.7615.76-0.57%88,494
Sep 1, 202616.3616.4415.8115.8515.85-3.09%65,357
Aug 31, 202616.4316.5516.3516.3516.35-0.53%20,770
Aug 28, 202616.9517.0516.4016.4416.44-1.37%372,508
Aug 27, 202616.8716.9016.5416.6716.67-0.92%9,510
Aug 26, 202616.2016.9716.2016.8216.823.80%209,660
Aug 25, 202616.1116.3716.1016.2116.210.84%9,585
Aug 24, 202615.9516.1415.9216.0716.070.51%4,013
Aug 21, 202615.8616.2215.8415.9915.991.00%392,556
Aug 20, 202616.0015.9715.7615.8315.830.06%14,065
Aug 19, 202615.7015.9815.8015.8215.82-2,134,386
Aug 18, 202615.9816.0515.7915.8215.82-1.43%1,315
Aug 17, 202616.2516.3116.0016.0516.05-0.47%3,568
Aug 14, 202616.1316.2416.0416.1316.130.69%4,701
Aug 13, 202616.1016.2815.9916.0216.02-2.47%17,160
Aug 12, 202616.1016.4716.2016.4216.420.55%27,901
Aug 11, 202616.3016.4515.9816.3316.330.31%7,116
Aug 10, 202616.5616.4916.1416.2816.28-2.60%115,175
Aug 7, 202616.9516.9016.6316.7216.72-1.65%39,681
Aug 6, 202616.5517.0416.6017.0017.000.41%34,091
Aug 5, 202616.8016.9516.5516.9316.930.68%755,269
Aug 4, 202616.6416.8216.4816.8116.810.87%5,213
Aug 3, 202616.0816.7216.1516.6716.672.92%16,480
Jul 31, 202616.2516.4016.0316.1916.190.79%14,052
Jul 30, 202616.4516.5216.0716.0716.07-1.92%7,169
Jul 29, 202616.4316.4816.2916.3816.380.52%19,480
Jul 28, 202616.4516.5316.1716.3016.30-0.06%18,386
Jul 27, 202616.1816.5016.1016.3116.311.84%9,190
Jul 24, 202616.1816.1515.8016.0116.010.13%62,044
Jul 23, 202615.8016.1215.3515.9915.99-0.31%18,104
Jul 22, 202616.0016.2015.9116.0416.040.28%77,340
Jul 21, 202615.9916.0715.7916.0016.000.91%2,864
Jul 20, 202615.6615.9215.5715.8515.851.73%90,593
Jul 17, 202615.9715.9815.5815.5815.58-1.83%1,360
Jul 16, 202615.6215.8815.5815.8715.871.31%31,496
Jul 15, 202615.2515.7515.0315.6715.673.03%30,046
Jul 14, 202615.3815.2615.0615.2115.21-0.56%450,152
Jul 13, 202615.7015.5715.2515.2915.29-2.30%42,225
Jul 10, 202615.7915.8015.6315.6515.650.13%11,093
Jul 9, 202615.8515.9015.5415.6315.630.93%10,329
Jul 8, 202616.2815.9015.4115.4915.49-2.15%2,178
Jul 7, 202616.4716.3415.8315.8315.83-1.98%1,375,304
Jul 6, 202616.4216.8516.0116.1516.150.25%340,679
Jul 3, 202615.7216.1415.5516.1116.114.31%64,048
Jul 2, 202615.3215.5515.2115.4415.442.59%108,486
Jul 1, 202615.1815.2314.9415.0515.05-0.89%2,594,626
Jun 30, 202615.1515.3114.9915.1915.190.91%2,894,734