Alstom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 14, 2025	21.75	22.09	21.63	22.09	22.09	-0.99%	-
Oct 13, 2025	22.42	22.47	22.31	22.31	22.31	-1.02%	-
Oct 10, 2025	22.79	22.79	22.54	22.54	22.54	-1.10%	-
Oct 9, 2025	23.06	23.06	22.68	22.79	22.79	-0.83%	-
Oct 8, 2025	22.45	22.98	22.45	22.98	22.98	0.88%	-
Oct 7, 2025	22.55	22.90	22.55	22.78	22.78	2.61%	-
Oct 6, 2025	21.70	22.20	21.70	22.20	22.20	-2.80%	-
Oct 3, 2025	22.98	23.03	22.84	22.84	22.84	2.93%	-
Oct 2, 2025	22.62	22.62	22.19	22.19	22.19	-0.40%	-
Oct 1, 2025	22.17	22.28	22.14	22.28	22.28	1.41%	25
Sep 30, 2025	22.08	22.08	21.89	21.97	21.97	-0.09%	-
Sep 29, 2025	21.90	22.09	21.90	21.99	21.99	0.27%	-
Sep 26, 2025	22.09	22.09	21.70	21.93	21.93	3.30%	-
Sep 25, 2025	21.30	21.32	21.23	21.23	21.23	-0.42%	-
Sep 24, 2025	21.39	21.55	21.32	21.32	21.32	-1.57%	-
Sep 23, 2025	21.71	21.95	21.64	21.66	21.66	1.17%	-
Sep 22, 2025	20.98	21.41	20.98	21.41	21.41	2.49%	-
Sep 19, 2025	21.34	21.34	20.89	20.89	20.89	-2.29%	-
Sep 18, 2025	21.53	21.66	21.38	21.38	21.38	0.71%	-
Sep 17, 2025	21.01	21.23	20.91	21.23	21.23	0.66%	-
Sep 16, 2025	21.47	21.93	20.66	21.09	21.09	-1.40%	350
Sep 15, 2025	21.04	21.39	21.04	21.39	21.39	2.64%	-
Sep 12, 2025	21.11	21.11	20.76	20.84	20.84	-0.62%	150
Sep 11, 2025	21.15	21.15	20.87	20.97	20.97	1.11%	-
Sep 10, 2025	20.87	20.87	20.43	20.74	20.74	5.12%	-
Sep 9, 2025	20.38	20.38	19.73	19.73	19.73	-2.95%	-
Sep 8, 2025	20.34	20.34	20.18	20.33	20.33	0.89%	-