Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.45	3.51	3.41	3.50	3.50	3.24%	382,959
Feb 10, 2026	3.39	3.40	3.36	3.39	3.39	-0.29%	404,255
Feb 9, 2026	3.33	3.40	3.33	3.40	3.40	2.10%	351,927
Feb 6, 2026	3.29	3.33	3.28	3.33	3.33	2.46%	277,643
Feb 5, 2026	3.26	3.30	3.25	3.25	3.25	-	356,712
Feb 4, 2026	3.29	3.34	3.23	3.25	3.25	0.62%	484,241
Feb 3, 2026	3.14	3.24	3.14	3.23	3.23	3.19%	339,182
Feb 2, 2026	3.11	3.14	3.11	3.13	3.13	-0.32%	469,153
Jan 30, 2026	3.20	3.20	3.14	3.14	3.14	-2.48%	304,622
Jan 29, 2026	3.21	3.23	3.16	3.22	3.22	-1.53%	515,512
Jan 28, 2026	3.26	3.31	3.23	3.27	3.27	5.48%	430,718
Jan 27, 2026	3.01	3.10	3.01	3.10	3.10	0.52%	273,197
Jan 26, 2026	3.10	3.12	3.08	3.08	3.08	-1.47%	400,766
Jan 23, 2026	3.11	3.13	3.07	3.13	3.13	2.29%	352,410
Jan 22, 2026	3.02	3.09	3.00	3.06	3.06	-	417,532
Jan 21, 2026	3.03	3.09	3.01	3.06	3.06	1.32%	459,257
Jan 20, 2026	3.04	3.08	3.00	3.02	3.02	1.34%	519,136
Jan 16, 2026	2.96	3.00	2.96	2.98	2.98	0.34%	398,187
Jan 15, 2026	2.97	3.01	2.96	2.97	2.97	-	272,882
Jan 14, 2026	2.94	2.98	2.93	2.97	2.97	1.02%	217,035
Jan 13, 2026	2.94	2.94	2.92	2.94	2.94	-	229,405
Jan 12, 2026	2.93	2.97	2.92	2.94	2.94	0.34%	407,146
Jan 9, 2026	2.95	2.95	2.92	2.93	2.93	-1.35%	242,128
Jan 8, 2026	2.97	2.98	2.95	2.97	2.97	-1.33%	389,621
Jan 7, 2026	3.02	3.05	3.00	3.01	3.01	0.67%	496,539
Jan 6, 2026	3.02	3.02	2.96	2.99	2.99	-4.17%	461,063
Jan 5, 2026	3.06	3.13	3.05	3.12	3.12	5.41%	636,019
Jan 2, 2026	2.95	2.99	2.95	2.96	2.96	1.72%	259,566
Dec 31, 2025	2.90	2.92	2.89	2.91	2.91	0.34%	131,831
Dec 30, 2025	2.89	2.93	2.89	2.90	2.90	0.35%	560,819
Dec 29, 2025	2.90	2.92	2.89	2.89	2.89	-0.69%	211,982
Dec 26, 2025	2.94	2.94	2.85	2.91	2.91	0.34%	118,038
Dec 24, 2025	2.90	2.90	2.88	2.90	2.90	0.69%	202,639
Dec 23, 2025	2.88	2.89	2.86	2.88	2.88	-0.35%	458,827
Dec 22, 2025	2.87	2.89	2.86	2.89	2.89	0.70%	639,283
Dec 19, 2025	2.84	2.88	2.84	2.87	2.87	0.35%	713,902
Dec 18, 2025	2.85	2.89	2.84	2.86	2.86	2.88%	231,281
Dec 17, 2025	2.79	2.81	2.77	2.78	2.78	-1.42%	420,261
Dec 16, 2025	2.85	2.86	2.81	2.82	2.82	-1.40%	314,630
Dec 15, 2025	2.86	2.88	2.84	2.86	2.86	2.14%	386,545
Dec 12, 2025	2.81	2.83	2.79	2.80	2.80	-	344,070
Dec 11, 2025	2.77	2.80	2.76	2.80	2.80	2.56%	173,004
Dec 10, 2025	2.69	2.73	2.69	2.73	2.73	-0.36%	229,396
Dec 9, 2025	2.71	2.74	2.71	2.74	2.74	1.86%	272,591
Dec 8, 2025	2.68	2.70	2.67	2.69	2.69	1.89%	340,106
Dec 5, 2025	2.60	2.65	2.60	2.64	2.64	5.18%	435,769
Dec 4, 2025	2.48	2.53	2.48	2.51	2.51	0.80%	320,539
Dec 3, 2025	2.48	2.50	2.45	2.49	2.49	-1.58%	1,256,875
Dec 2, 2025	2.56	2.57	2.53	2.53	2.53	-1.56%	487,551
Dec 1, 2025	2.59	2.59	2.56	2.57	2.57	-0.39%	366,766