Alstom SA (LON:0J2R)
London · Delayed Price · Currency is GBP · Price in EUR 16.33
+0.05 (0.31%)
At close: Aug 11, 2026
LON:0J2R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.30 | 16.45 | 15.98 | 16.33 | 16.33 | 0.31% | 7,116 |
| Aug 10, 2026 | 16.56 | 16.49 | 16.14 | 16.28 | 16.28 | -2.60% | 115,175 |
| Aug 7, 2026 | 16.95 | 16.90 | 16.63 | 16.72 | 16.72 | -1.65% | 39,681 |
| Aug 6, 2026 | 16.55 | 17.04 | 16.60 | 17.00 | 17.00 | 0.41% | 34,091 |
| Aug 5, 2026 | 16.80 | 16.95 | 16.55 | 16.93 | 16.93 | 0.68% | 755,269 |
| Aug 4, 2026 | 16.64 | 16.82 | 16.48 | 16.81 | 16.81 | 0.87% | 5,213 |
| Aug 3, 2026 | 16.08 | 16.72 | 16.15 | 16.67 | 16.67 | 2.92% | 16,480 |
| Jul 31, 2026 | 16.25 | 16.40 | 16.03 | 16.19 | 16.19 | 0.79% | 14,052 |
| Jul 30, 2026 | 16.45 | 16.52 | 16.07 | 16.07 | 16.07 | -1.92% | 7,169 |
| Jul 29, 2026 | 16.43 | 16.48 | 16.29 | 16.38 | 16.38 | 0.52% | 19,480 |
| Jul 28, 2026 | 16.45 | 16.53 | 16.17 | 16.30 | 16.30 | -0.06% | 18,386 |
| Jul 27, 2026 | 16.18 | 16.50 | 16.10 | 16.31 | 16.31 | 1.84% | 9,190 |
| Jul 24, 2026 | 16.18 | 16.15 | 15.80 | 16.01 | 16.01 | 0.13% | 62,044 |
| Jul 23, 2026 | 15.80 | 16.12 | 15.35 | 15.99 | 15.99 | -0.31% | 18,104 |
| Jul 22, 2026 | 16.00 | 16.20 | 15.91 | 16.04 | 16.04 | 0.28% | 77,340 |
| Jul 21, 2026 | 15.99 | 16.07 | 15.79 | 16.00 | 16.00 | 0.91% | 2,864 |
| Jul 20, 2026 | 15.66 | 15.92 | 15.57 | 15.85 | 15.85 | 1.73% | 90,593 |
| Jul 17, 2026 | 15.97 | 15.98 | 15.58 | 15.58 | 15.58 | -1.83% | 1,360 |
| Jul 16, 2026 | 15.62 | 15.88 | 15.58 | 15.87 | 15.87 | 1.31% | 31,496 |
| Jul 15, 2026 | 15.25 | 15.75 | 15.03 | 15.67 | 15.67 | 3.03% | 30,046 |
| Jul 14, 2026 | 15.38 | 15.26 | 15.06 | 15.21 | 15.21 | -0.56% | 450,152 |
| Jul 13, 2026 | 15.70 | 15.57 | 15.25 | 15.29 | 15.29 | -2.30% | 42,225 |
| Jul 10, 2026 | 15.79 | 15.80 | 15.63 | 15.65 | 15.65 | 0.13% | 11,093 |
| Jul 9, 2026 | 15.85 | 15.90 | 15.54 | 15.63 | 15.63 | 0.93% | 10,329 |
| Jul 8, 2026 | 16.28 | 15.90 | 15.41 | 15.49 | 15.49 | -2.15% | 2,178 |
| Jul 7, 2026 | 16.47 | 16.34 | 15.83 | 15.83 | 15.83 | -1.98% | 1,375,304 |
| Jul 6, 2026 | 16.42 | 16.85 | 16.01 | 16.15 | 16.15 | 0.25% | 340,679 |
| Jul 3, 2026 | 15.72 | 16.14 | 15.55 | 16.11 | 16.11 | 4.31% | 64,048 |
| Jul 2, 2026 | 15.32 | 15.55 | 15.21 | 15.44 | 15.44 | 2.59% | 108,486 |
| Jul 1, 2026 | 15.18 | 15.23 | 14.94 | 15.05 | 15.05 | -0.89% | 2,594,626 |
| Jun 30, 2026 | 15.15 | 15.31 | 14.99 | 15.19 | 15.19 | 0.91% | 2,894,734 |
| Jun 29, 2026 | 15.45 | 15.65 | 15.01 | 15.05 | 15.05 | -2.22% | 338,863 |
| Jun 26, 2026 | 15.68 | 15.78 | 15.32 | 15.39 | 15.39 | -1.97% | 90,881 |
| Jun 25, 2026 | 16.06 | 16.08 | 15.46 | 15.70 | 15.70 | -1.13% | 8,010 |
| Jun 24, 2026 | 16.05 | 16.13 | 15.88 | 15.88 | 15.88 | -1.67% | 5,914 |
| Jun 23, 2026 | 16.15 | 16.24 | 15.96 | 16.15 | 16.15 | -0.46% | 65,921 |
| Jun 22, 2026 | 16.26 | 16.60 | 16.01 | 16.23 | 16.23 | -0.06% | 282,113 |
| Jun 19, 2026 | 16.32 | 16.31 | 16.07 | 16.24 | 16.24 | 0.22% | 58,485 |
| Jun 18, 2026 | 16.03 | 16.25 | 16.01 | 16.20 | 16.20 | 0.10% | 301,840 |
| Jun 17, 2026 | 16.35 | 16.24 | 15.86 | 16.18 | 16.18 | 0.52% | 116,584 |
| Jun 16, 2026 | 16.45 | 16.26 | 16.04 | 16.10 | 16.10 | -0.24% | 409,577 |
| Jun 15, 2026 | 16.55 | 16.80 | 16.14 | 16.14 | 16.14 | -0.31% | 106,771 |
| Jun 12, 2026 | 16.18 | 16.42 | 16.10 | 16.19 | 16.19 | 2.46% | 2,078,161 |
| Jun 11, 2026 | 16.48 | 16.25 | 15.75 | 15.80 | 15.80 | -2.17% | 123,901 |
| Jun 10, 2026 | 16.50 | 16.48 | 16.12 | 16.15 | 16.15 | -1.52% | 560,208 |
| Jun 9, 2026 | 16.80 | 17.09 | 16.40 | 16.40 | 16.40 | -2.70% | 429,644 |
| Jun 8, 2026 | 17.00 | 16.96 | 16.40 | 16.86 | 16.86 | -1.59% | 23,394 |
| Jun 5, 2026 | 17.14 | 17.23 | 17.02 | 17.13 | 17.13 | 0.45% | 4,133 |
| Jun 4, 2026 | 17.18 | 17.57 | 16.97 | 17.05 | 17.05 | -0.84% | 952,687 |
| Jun 3, 2026 | 17.28 | 17.33 | 17.11 | 17.20 | 17.20 | -0.40% | 4,089 |