Alstom SA (VIE:ALSO)
Austria · Delayed Price · Currency is EUR 25.61
+0.08 (0.31%)
At close: Jan 13, 2026
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 25.50 | 25.67 | 25.50 | 25.67 | 25.67 | 0.23% | - |
| Jan 13, 2026 | 25.57 | 25.61 | 25.56 | 25.61 | 25.61 | 0.31% | - |
| Jan 12, 2026 | 25.43 | 25.53 | 25.42 | 25.53 | 25.53 | -0.74% | - |
| Jan 9, 2026 | 25.83 | 25.83 | 25.70 | 25.72 | 25.72 | -0.85% | - |
| Jan 8, 2026 | 26.08 | 26.08 | 25.75 | 25.94 | 25.94 | -1.44% | - |
| Jan 7, 2026 | 26.11 | 26.32 | 26.11 | 26.32 | 26.32 | 0.46% | - |
| Jan 6, 2026 | 26.83 | 26.83 | 26.13 | 26.20 | 26.20 | -1.39% | - |
| Jan 5, 2026 | 26.02 | 26.57 | 26.02 | 26.57 | 26.57 | 3.67% | 190 |
| Jan 2, 2026 | 25.39 | 25.63 | 25.39 | 25.63 | 25.63 | 2.44% | - |
| Dec 30, 2025 | 24.94 | 25.06 | 24.94 | 25.02 | 25.02 | -0.08% | - |
| Dec 29, 2025 | 25.04 | 25.04 | 24.91 | 25.04 | 25.04 | 0.72% | - |
| 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% | - |