Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	24.82	24.86	24.75	24.86	24.86	-0.04%	-
Dec 22, 2025	24.77	24.87	24.77	24.87	24.87	-0.52%	-
Dec 19, 2025	24.88	25.00	24.72	25.00	25.00	1.13%	150
Dec 18, 2025	24.41	24.72	24.32	24.72	24.72	1.90%	-
Dec 17, 2025	24.33	24.44	24.25	24.26	24.26	-1.26%	-
Dec 16, 2025	24.51	24.57	24.41	24.57	24.57	-0.61%	-
Dec 15, 2025	24.58	24.85	24.58	24.72	24.72	1.31%	-
Dec 12, 2025	24.05	24.40	24.05	24.40	24.40	1.67%	-
Dec 11, 2025	23.56	24.00	23.56	24.00	24.00	1.65%	170
Dec 10, 2025	23.85	23.85	23.61	23.61	23.61	-0.71%	-
Dec 9, 2025	23.77	23.81	23.77	23.78	23.78	1.36%	-
Dec 8, 2025	23.16	23.46	23.16	23.46	23.46	3.67%	-
Dec 5, 2025	22.77	22.79	22.63	22.63	22.63	4.24%	960
Dec 4, 2025	21.69	21.71	21.40	21.71	21.71	0.32%	-
Dec 3, 2025	22.08	22.08	21.64	21.64	21.64	-3.69%	-
Dec 2, 2025	22.43	22.47	22.43	22.47	22.47	-0.58%	-
Dec 1, 2025	22.37	22.60	22.29	22.60	22.60	0.13%	-
Nov 28, 2025	22.59	22.64	22.57	22.57	22.57	-0.49%	-
Nov 27, 2025	22.75	22.75	22.68	22.68	22.68	-	-
Nov 26, 2025	23.12	23.12	22.68	22.68	22.68	-0.92%	-
Nov 25, 2025	22.74	22.89	22.48	22.89	22.89	0.26%	-
Nov 24, 2025	22.80	23.12	22.80	22.83	22.83	1.24%	-
Nov 21, 2025	22.43	22.55	22.34	22.55	22.55	-1.14%	-
Nov 20, 2025	23.35	23.35	22.74	22.81	22.81	-0.04%	-
Nov 19, 2025	22.37	22.82	22.37	22.82	22.82	1.74%	-
Nov 18, 2025	22.58	22.58	22.43	22.43	22.43	-1.97%	-
Nov 17, 2025	23.65	23.65	22.88	22.88	22.88	-3.05%	-
Nov 14, 2025	23.95	23.95	23.60	23.60	23.60	3.65%	-
Nov 13, 2025	22.89	22.91	22.77	22.77	22.77	-0.61%	-
Nov 12, 2025	22.73	22.91	22.52	22.91	22.91	3.48%	-
Nov 11, 2025	21.47	22.14	21.47	22.14	22.14	2.88%	25
Nov 10, 2025	21.35	21.59	21.35	21.52	21.52	3.41%	-
Nov 7, 2025	21.09	21.09	20.81	20.81	20.81	-3.30%	-
Nov 6, 2025	21.51	21.52	21.47	21.52	21.52	0.33%	-
Nov 5, 2025	21.15	21.45	21.15	21.45	21.45	1.27%	-
Nov 4, 2025	20.84	21.18	20.77	21.18	21.18	-0.94%	-
Nov 3, 2025	21.73	21.73	21.38	21.38	21.38	-1.75%	-
Oct 31, 2025	21.69	21.76	21.69	21.76	21.76	0.14%	-
Oct 30, 2025	21.96	21.96	21.73	21.73	21.73	-2.21%	-
Oct 29, 2025	22.05	22.26	22.05	22.22	22.22	1.18%	-
Oct 28, 2025	21.93	21.96	21.86	21.96	21.96	0.69%	-
Oct 27, 2025	21.78	21.81	21.70	21.81	21.81	0.28%	-
Oct 24, 2025	21.95	21.95	21.69	21.75	21.75	-0.78%	-
Oct 23, 2025	21.80	21.92	21.80	21.92	21.92	1.25%	-
Oct 22, 2025	21.83	21.83	21.65	21.65	21.65	0.60%	-
Oct 21, 2025	21.73	21.73	21.52	21.52	21.52	-1.60%	-
Oct 20, 2025	21.96	21.96	21.73	21.87	21.87	0.74%	-
Oct 17, 2025	21.79	21.79	21.36	21.71	21.71	-2.38%	-
Oct 16, 2025	22.17	22.24	22.05	22.24	22.24	-0.67%	-
Oct 15, 2025	22.56	22.56	22.39	22.39	22.39	1.36%	-