Skip to main content
logo
Alstom SA (LON:0J2R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.84
+0.13 (0.57%)
At close: Apr 16, 2026

LON:0J2R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,048,502
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
Feb 27, 202628.4328.5227.8028.2928.29-0.69%480,867
Feb 26, 202629.3129.7928.1528.4928.49-4.42%351,569
Feb 25, 202628.8029.8329.1429.8029.801.68%6,624
Feb 24, 202629.1529.4428.9729.3129.310.27%8,658
Feb 23, 202629.5129.7629.1029.2329.23-2.63%1,587
Feb 20, 202629.7130.0229.3830.0230.021.45%3,040
Feb 19, 202629.5930.1529.0129.5929.59-0.24%3,784
Feb 18, 202628.9429.8728.6929.6629.660.95%25,456
Feb 17, 202628.8529.4428.3129.3829.381.38%125,817
Feb 16, 202628.2728.9928.1128.9828.980.24%6,120
Feb 13, 202628.8029.1928.6828.9128.91-0.93%1,318
Feb 12, 202630.0030.1829.1729.1829.18-1.68%64,844
Feb 11, 202628.8729.6828.8529.6829.683.13%814,499
Feb 10, 202628.5129.0228.5828.7828.780.98%12,294
Feb 9, 202628.3628.7928.4128.5028.500.60%76,971
Feb 6, 202628.1128.3327.6228.3328.330.75%31,410
Feb 5, 202627.8028.3627.7928.1228.120.46%1,268,727
Feb 4, 202627.5928.6327.5927.9927.991.27%659,529