Skip to main content
logo
Alstom SA (VIE:ALSO)
Austria flag Austria · Delayed Price · Currency is EUR
26.42
+0.35 (1.34%)
Last updated: Mar 4, 2026, 1:00 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.4826.4826.0726.0726.07-3.73%-
Mar 2, 202627.4527.6527.0827.0827.08-4.31%-
Feb 27, 202628.5028.5028.0928.3028.30-1.77%-
Feb 26, 202629.5629.7628.8128.8128.81-3.16%80
Feb 25, 202629.4029.8029.4029.7529.752.09%-
Feb 24, 202629.2229.2229.0729.1429.14-0.68%-
Feb 23, 202629.7629.7629.3229.3429.34-0.44%-
Feb 20, 202629.6529.6929.4729.4729.470.20%-
Feb 19, 202629.5629.7529.4129.4129.41-0.68%-
Feb 18, 202629.1629.6829.1629.6129.611.27%-
Feb 17, 202628.9829.2428.9829.2429.241.49%-
Feb 16, 202628.6828.8628.6828.8128.81-0.03%-
Feb 13, 202628.9628.9628.8228.8228.82-1.30%-
Feb 12, 202630.2030.2029.2029.2029.20-1.08%-
Feb 11, 202628.9229.5228.9229.5229.522.68%-
Feb 10, 202628.7228.9628.7228.7528.751.13%-
Feb 9, 202628.4428.5428.4328.4328.430.67%-
Feb 6, 202627.9828.2427.6628.2428.240.53%-
Feb 5, 202628.0128.0928.0128.0928.09-0.92%-
Feb 4, 202627.9328.3527.7428.3528.354.23%-
Feb 3, 202627.0827.2027.0827.2027.201.57%-
Feb 2, 202626.4626.8226.4626.7826.78-1.72%-
Jan 30, 202627.0527.2527.0527.2527.25-0.37%-
Jan 29, 202627.7627.7627.3527.3527.35-1.26%-
Jan 28, 202626.9227.7026.9227.7027.707.91%-
Jan 27, 202625.8825.8825.4725.6725.67-3.24%-
Jan 26, 202626.5326.6926.5326.5326.53-1.15%-
Jan 23, 202626.3326.8426.3326.8426.842.25%-
Jan 22, 202626.3226.3226.1526.2526.250.19%-
Jan 21, 202626.0826.3626.0826.2026.20-0.57%-
Jan 20, 202626.3726.3726.0026.3526.35-0.83%700
Jan 19, 202625.6926.5725.6926.5726.572.35%-
Jan 16, 202626.4026.4025.6525.9625.96-0.23%570
Jan 15, 202626.1826.1825.8726.0226.021.36%-
Jan 14, 202625.5025.6725.5025.6725.670.23%-
Jan 13, 202625.5725.6125.5625.6125.610.31%-
Jan 12, 202625.4325.5325.4225.5325.53-0.74%-
Jan 9, 202625.8325.8325.7025.7225.72-0.85%-
Jan 8, 202626.0826.0825.7525.9425.94-1.44%-
Jan 7, 202626.1126.3226.1126.3226.320.46%-
Jan 6, 202626.8326.8326.1326.2026.20-1.39%-
Jan 5, 202626.0226.5726.0226.5726.573.67%190
Jan 2, 202625.3925.6325.3925.6325.632.44%-
Dec 30, 202524.9425.0624.9425.0225.02-0.08%-
Dec 29, 202525.0425.0424.9125.0425.040.72%-
Dec 23, 202524.8224.8624.7524.8624.86-0.04%-
Dec 22, 202524.7724.8724.7724.8724.87-0.52%-
Dec 19, 202524.8825.0024.7225.0025.001.13%150
Dec 18, 202524.4124.7224.3224.7224.721.90%-
Dec 17, 202524.3324.4424.2524.2624.26-1.26%-