Alstom SA (AOMFF)
OTCMKTS · Delayed Price · Currency is USD
27.31
0.00 (0.00%)
At close: Dec 9, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 25.25 | 25.59 | 25.25 | 25.59 | 25.59 | -1.49% | 302 |
| Dec 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.52% | 1 |
| Nov 26, 2025 | 26.37 | 26.38 | 26.37 | 26.38 | 26.38 | 2.45% | 33 |
| Nov 18, 2025 | 26.40 | 26.40 | 25.55 | 25.75 | 25.75 | -2.83% | 98 |
| Nov 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 100 |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6.26% | 5 |
| Nov 10, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.11% | 435 |
| Nov 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.49% | 65 |
| Oct 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.07 | -3.41% | 26 |
| Oct 28, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.74% | 4 |
| Oct 27, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 3.08% | 2,000 |
| Oct 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 60 |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.76% | 15 |
| Oct 21, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.34% | 20 |
| Oct 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.84% | 10 |
| Oct 16, 2025 | 26.28 | 26.28 | 26.12 | 26.12 | 26.12 | 0.27% | 101 |
| Oct 13, 2025 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | -0.03% | 38 |
| Oct 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.15% | 9 |
| Oct 9, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.02% | 15 |
| Oct 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4.69% | 3 |
| Sep 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 9.19% | 32 |
| Sep 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.10% | 1 |
| Sep 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.39% | 304 |
| Sep 3, 2025 | 22.78 | 22.99 | 22.78 | 22.99 | 22.99 | -0.39% | 18 |
| Sep 2, 2025 | 23.04 | 23.08 | 23.04 | 23.08 | 23.08 | -3.42% | 241 |
| Aug 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -7.73% | 115 |
| Aug 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.18% | 7 |
| Aug 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 2.19% | 100 |
| Aug 11, 2025 | 24.74 | 24.74 | 24.33 | 24.33 | 24.33 | 7.21% | 73 |
| Aug 5, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.86% | 2 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.50% | 9 |
| Aug 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 750 |
| Jul 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.74% | 69 |
| Jul 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.81% | 141 |
| Jul 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -3.59% | 400 |
| Jul 24, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.54% | 100 |
| Jul 23, 2025 | 25.13 | 26.29 | 25.13 | 26.29 | 26.29 | 13.81% | 3,923 |
| Jul 17, 2025 | 23.24 | 23.24 | 23.10 | 23.10 | 23.10 | -0.92% | 118 |
| Jul 10, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.54% | 175 |
| Jul 2, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.92% | 6 |
| Jun 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.95% | 8 |
| Jun 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.27% | 10 |
| Jun 6, 2025 | 21.30 | 21.61 | 21.30 | 21.61 | 21.61 | -1.67% | 8,150 |
| Jun 5, 2025 | 21.47 | 21.97 | 21.47 | 21.97 | 21.97 | -2.04% | 524 |