Alstom SA (VIE:ALSO)
Austria · Delayed Price · Currency is EUR 19.97
+0.52 (2.67%)
At close: Sep 4, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.19 | 20.19 | 20.11 | 20.15 | - | 0.90% | - |
| Sep 4, 2025 | 19.41 | 19.97 | 19.41 | 19.97 | - | 2.67% | - |
| Sep 3, 2025 | 19.59 | 19.59 | 19.45 | 19.45 | - | -0.33% | - |
| Sep 2, 2025 | 20.42 | 20.42 | 19.52 | 19.52 | - | -4.29% | - |
| Sep 1, 2025 | 20.58 | 20.58 | 20.28 | 20.39 | - | -0.97% | - |
| Aug 29, 2025 | 20.46 | 20.59 | 20.33 | 20.59 | - | 0.49% | - |
| Aug 28, 2025 | 20.76 | 20.76 | 20.46 | 20.49 | - | -0.15% | - |
| Aug 27, 2025 | 20.95 | 20.95 | 20.43 | 20.52 | - | -0.87% | - |
| Aug 26, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | - | -5.39% | - |
| Aug 25, 2025 | 21.74 | 21.88 | 21.73 | 21.88 | - | 0.92% | - |
| Aug 22, 2025 | 21.54 | 21.68 | 21.54 | 21.68 | - | 1.50% | - |
| Aug 21, 2025 | 21.41 | 21.41 | 21.32 | 21.36 | - | -0.28% | - |
| Aug 20, 2025 | 21.58 | 21.58 | 21.41 | 21.42 | - | -0.65% | - |
| Aug 19, 2025 | 21.35 | 21.56 | 21.35 | 21.56 | - | 1.46% | - |
| Aug 18, 2025 | 21.18 | 21.25 | 21.18 | 21.25 | - | -3.14% | - |
| Aug 15, 2025 | 21.81 | 21.94 | 21.79 | 21.94 | - | 1.76% | - |
| Aug 14, 2025 | 21.35 | 21.56 | 21.35 | 21.56 | - | -0.37% | - |
| Aug 13, 2025 | 21.36 | 21.64 | 21.36 | 21.64 | - | 2.22% | - |
| Aug 12, 2025 | 21.23 | 21.23 | 21.16 | 21.17 | - | 0.81% | - |
| Aug 11, 2025 | 21.18 | 21.18 | 20.98 | 21.00 | - | -0.62% | - |
| Aug 8, 2025 | 21.08 | 21.13 | 21.08 | 21.13 | - | 0.71% | - |
| Aug 7, 2025 | 20.22 | 20.98 | 20.22 | 20.98 | - | 3.55% | - |
| Aug 6, 2025 | 20.27 | 20.38 | 20.26 | 20.26 | - | 1.00% | - |
| Aug 5, 2025 | 20.21 | 20.21 | 20.06 | 20.06 | - | 0.20% | - |
| Aug 4, 2025 | 19.99 | 20.03 | 19.89 | 20.02 | - | 1.14% | - |
| Aug 1, 2025 | 20.35 | 20.35 | 19.80 | 19.80 | - | -3.81% | - |
| Jul 31, 2025 | 20.57 | 20.64 | 20.57 | 20.58 | - | -1.29% | - |
| Jul 30, 2025 | 20.71 | 20.85 | 20.71 | 20.85 | - | -1.56% | - |
| Jul 29, 2025 | 21.28 | 21.28 | 21.18 | 21.18 | - | -1.49% | - |
| Jul 28, 2025 | 22.22 | 22.22 | 21.50 | 21.50 | - | -1.83% | - |
| Jul 25, 2025 | 21.81 | 22.05 | 21.81 | 21.90 | - | -1.26% | - |
| Jul 24, 2025 | 22.62 | 22.62 | 22.18 | 22.18 | - | 1.37% | - |
| Jul 23, 2025 | 21.48 | 22.07 | 21.48 | 21.88 | - | 3.99% | - |
| Jul 22, 2025 | 20.93 | 21.04 | 20.76 | 21.04 | - | -0.38% | - |
| Jul 21, 2025 | 20.96 | 21.25 | 20.96 | 21.12 | - | 0.57% | - |
| Jul 18, 2025 | 20.39 | 21.05 | 20.39 | 21.00 | - | 4.69% | 200 |
| Jul 17, 2025 | 19.90 | 20.06 | 19.90 | 20.06 | - | 1.03% | - |
| Jul 16, 2025 | 19.71 | 19.95 | 19.71 | 19.86 | - | -1.17% | - |
| Jul 15, 2025 | 19.81 | 20.09 | 19.81 | 20.09 | - | 2.24% | - |
| Jul 14, 2025 | 19.68 | 19.81 | 19.65 | 19.65 | - | -2.09% | - |
| Jul 11, 2025 | 20.04 | 20.07 | 20.01 | 20.07 | - | -0.74% | - |
| Jul 10, 2025 | 20.07 | 20.28 | 20.07 | 20.22 | - | -0.10% | - |
| Jul 9, 2025 | 19.73 | 20.24 | 19.73 | 20.24 | - | 2.90% | - |
| Jul 8, 2025 | 19.55 | 19.79 | 19.54 | 19.67 | - | 1.31% | - |
| Jul 7, 2025 | 19.31 | 19.45 | 19.31 | 19.42 | - | 1.12% | - |
| Jul 4, 2025 | 19.13 | 19.20 | 19.13 | 19.20 | - | -1.26% | - |
| Jul 3, 2025 | 19.72 | 19.72 | 19.45 | 19.45 | - | -0.87% | - |
| Jul 2, 2025 | 19.51 | 19.84 | 19.51 | 19.62 | - | 2.00% | - |
| Jul 1, 2025 | 19.62 | 19.62 | 19.23 | 19.23 | - | -2.85% | - |
| Jun 30, 2025 | 19.94 | 19.94 | 19.80 | 19.80 | - | -0.30% | - |