Skip to main content
logo
Alstom SA (LON:0J2R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.08
-0.12 (-0.68%)
At close: Jun 4, 2026

LON:0J2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202617.1817.5716.9717.0517.05-0.84%952,687
Jun 3, 202617.2817.3317.1117.2017.20-0.40%4,081
Jun 2, 202617.3317.7317.2317.2617.260.99%34,535
Jun 1, 202617.1517.3417.0117.1017.10-0.26%47,115
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
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, 202624.3624.3323.5823.6923.69-2.90%453,937
Mar 25, 202624.0024.8223.8224.4024.402.04%3,894
Mar 24, 202624.0524.0723.6423.9123.91-0.21%4,975