Alstom SA (VIE:ALSO)
Austria · Delayed Price · Currency is EUR 27.74
+0.54 (1.99%)
Last updated: Feb 4, 2026, 11:00 AM CET
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 27.08 | 27.20 | 27.08 | 27.20 | 27.20 | 1.57% | - |
| Feb 2, 2026 | 26.46 | 26.82 | 26.46 | 26.78 | 26.78 | -1.72% | - |
| Jan 30, 2026 | 27.05 | 27.25 | 27.05 | 27.25 | 27.25 | -0.37% | - |
| Jan 29, 2026 | 27.76 | 27.76 | 27.35 | 27.35 | 27.35 | -1.26% | - |
| Jan 28, 2026 | 26.92 | 27.70 | 26.92 | 27.70 | 27.70 | 7.91% | - |
| Jan 27, 2026 | 25.88 | 25.88 | 25.47 | 25.67 | 25.67 | -3.24% | - |
| Jan 26, 2026 | 26.53 | 26.69 | 26.53 | 26.53 | 26.53 | -1.15% | - |
| Jan 23, 2026 | 26.33 | 26.84 | 26.33 | 26.84 | 26.84 | 2.25% | - |
| Jan 22, 2026 | 26.32 | 26.32 | 26.15 | 26.25 | 26.25 | 0.19% | - |
| Jan 21, 2026 | 26.08 | 26.36 | 26.08 | 26.20 | 26.20 | -0.57% | - |
| Jan 20, 2026 | 26.37 | 26.37 | 26.00 | 26.35 | 26.35 | -0.83% | 700 |
| Jan 19, 2026 | 25.69 | 26.57 | 25.69 | 26.57 | 26.57 | 2.35% | - |
| Jan 16, 2026 | 26.40 | 26.40 | 25.65 | 25.96 | 25.96 | -0.23% | 570 |
| Jan 15, 2026 | 26.18 | 26.18 | 25.87 | 26.02 | 26.02 | 1.36% | - |
| 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% | - |