Skip to main content
logo
Alstom SA (VIE:ALSO)
Austria flag Austria · Delayed Price · Currency is EUR
21.64
-0.83 (-3.69%)
At close: Dec 3, 2025

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7722.7922.6322.6322.634.24%960
Dec 4, 202521.6921.7121.4021.7121.710.32%-
Dec 3, 202522.0822.0821.6421.6421.64-3.69%-
Dec 2, 202522.4322.4722.4322.4722.47-0.58%-
Dec 1, 202522.3722.6022.2922.6022.600.13%-
Nov 28, 202522.5922.6422.5722.5722.57-0.49%-
Nov 27, 202522.7522.7522.6822.6822.68--
Nov 26, 202523.1223.1222.6822.6822.68-0.92%-
Nov 25, 202522.7422.8922.4822.8922.890.26%-
Nov 24, 202522.8023.1222.8022.8322.831.24%-
Nov 21, 202522.4322.5522.3422.5522.55-1.14%-
Nov 20, 202523.3523.3522.7422.8122.81-0.04%-
Nov 19, 202522.3722.8222.3722.8222.821.74%-
Nov 18, 202522.5822.5822.4322.4322.43-1.97%-
Nov 17, 202523.6523.6522.8822.8822.88-3.05%-
Nov 14, 202523.9523.9523.6023.6023.603.65%-
Nov 13, 202522.8922.9122.7722.7722.77-0.61%-
Nov 12, 202522.7322.9122.5222.9122.913.48%-
Nov 11, 202521.4722.1421.4722.1422.142.88%25
Nov 10, 202521.3521.5921.3521.5221.523.41%-
Nov 7, 202521.0921.0920.8120.8120.81-3.30%-
Nov 6, 202521.5121.5221.4721.5221.520.33%-
Nov 5, 202521.1521.4521.1521.4521.451.27%-
Nov 4, 202520.8421.1820.7721.1821.18-0.94%-
Nov 3, 202521.7321.7321.3821.3821.38-1.75%-
Oct 31, 202521.6921.7621.6921.7621.760.14%-
Oct 30, 202521.9621.9621.7321.7321.73-2.21%-
Oct 29, 202522.0522.2622.0522.2222.221.18%-
Oct 28, 202521.9321.9621.8621.9621.960.69%-
Oct 27, 202521.7821.8121.7021.8121.810.28%-
Oct 24, 202521.9521.9521.6921.7521.75-0.78%-
Oct 23, 202521.8021.9221.8021.9221.921.25%-
Oct 22, 202521.8321.8321.6521.6521.650.60%-
Oct 21, 202521.7321.7321.5221.5221.52-1.60%-
Oct 20, 202521.9621.9621.7321.8721.870.74%-
Oct 17, 202521.7921.7921.3621.7121.71-2.38%-
Oct 16, 202522.1722.2422.0522.2422.24-0.67%-
Oct 15, 202522.5622.5622.3922.3922.391.36%-
Oct 14, 202521.7522.0921.6322.0922.09-0.99%-
Oct 13, 202522.4222.4722.3122.3122.31-1.02%-
Oct 10, 202522.7922.7922.5422.5422.54-1.10%-
Oct 9, 202523.0623.0622.6822.7922.79-0.83%-
Oct 8, 202522.4522.9822.4522.9822.980.88%-
Oct 7, 202522.5522.9022.5522.7822.782.61%-
Oct 6, 202521.7022.2021.7022.2022.20-2.80%-
Oct 3, 202522.9823.0322.8422.8422.842.93%-
Oct 2, 202522.6222.6222.1922.1922.19-0.40%-
Oct 1, 202522.1722.2822.1422.2822.281.41%25
Sep 30, 202522.0822.0821.8921.9721.97-0.09%-
Sep 29, 202521.9022.0921.9021.9921.990.27%-