Skip to main content
logo
Alstom SA (LON:0J2R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.58
-0.29 (-1.83%)
At close: Jul 17, 2026

LON:0J2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 202615.4515.6515.0115.0515.05-2.22%338,863
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