Alstom SA (EPA:ALO)
France
· Delayed Price · Currency is EUR 23.01
+1.09 (4.97%)
At close: Dec 5, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.46 | 23.10 | 22.40 | 23.01 | 23.01 | 4.97% | 1,434,580 |
| Dec 4, 2025 | 21.70 | 21.94 | 21.30 | 21.92 | 21.92 | 2.00% | 1,001,246 |
| Dec 3, 2025 | 22.17 | 22.24 | 21.45 | 21.49 | 21.49 | -3.29% | 944,317 |
| Dec 2, 2025 | 22.55 | 22.70 | 22.18 | 22.22 | 22.22 | -1.33% | 778,147 |
| Dec 1, 2025 | 22.57 | 22.69 | 22.27 | 22.52 | 22.52 | -0.09% | 879,710 |
| Nov 28, 2025 | 22.73 | 22.78 | 22.46 | 22.54 | 22.54 | -0.66% | 902,905 |
| Nov 27, 2025 | 22.78 | 22.89 | 22.65 | 22.69 | 22.69 | -0.31% | 470,525 |
| Nov 26, 2025 | 23.20 | 23.20 | 22.58 | 22.76 | 22.76 | -1.17% | 705,950 |
| Nov 25, 2025 | 22.65 | 23.06 | 22.21 | 23.03 | 23.03 | 1.68% | 1,391,433 |
| Nov 24, 2025 | 22.73 | 23.25 | 22.65 | 22.65 | 22.65 | 0.76% | 3,084,566 |
| Nov 21, 2025 | 22.38 | 22.76 | 22.21 | 22.48 | 22.48 | -1.01% | 1,075,428 |
| Nov 20, 2025 | 22.83 | 22.97 | 22.71 | 22.71 | 22.71 | 0.44% | 797,682 |
| Nov 19, 2025 | 22.31 | 22.92 | 22.25 | 22.61 | 22.61 | 1.12% | 899,601 |
| Nov 18, 2025 | 22.60 | 22.76 | 22.32 | 22.36 | 22.36 | -2.36% | 1,194,269 |
| Nov 17, 2025 | 23.59 | 23.76 | 22.84 | 22.90 | 22.90 | -3.33% | 1,390,878 |
| Nov 14, 2025 | 23.51 | 24.39 | 23.00 | 23.69 | 23.69 | 4.13% | 3,129,342 |
| Nov 13, 2025 | 22.80 | 23.03 | 22.54 | 22.75 | 22.75 | -0.44% | 1,287,006 |
| Nov 12, 2025 | 22.32 | 23.08 | 22.28 | 22.85 | 22.85 | 2.93% | 1,414,792 |
| Nov 11, 2025 | 21.50 | 22.24 | 21.40 | 22.20 | 22.20 | 3.35% | 874,819 |
| Nov 10, 2025 | 21.20 | 21.62 | 21.19 | 21.48 | 21.48 | 2.82% | 864,442 |
| Nov 7, 2025 | 21.00 | 21.14 | 20.72 | 20.89 | 20.89 | -0.71% | 939,542 |
| Nov 6, 2025 | 21.50 | 21.58 | 21.01 | 21.04 | 21.04 | -2.59% | 831,311 |
| Nov 5, 2025 | 21.09 | 21.72 | 20.97 | 21.60 | 21.60 | 1.46% | 903,907 |
| Nov 4, 2025 | 21.00 | 21.29 | 20.76 | 21.29 | 21.29 | 0.19% | 863,220 |
| Nov 3, 2025 | 21.67 | 21.77 | 21.22 | 21.25 | 21.25 | -1.85% | 784,942 |
| Oct 31, 2025 | 21.70 | 21.82 | 21.53 | 21.65 | 21.65 | -0.60% | 677,749 |
| Oct 30, 2025 | 22.13 | 22.13 | 21.49 | 21.78 | 21.78 | -1.67% | 822,550 |
| Oct 29, 2025 | 22.06 | 22.31 | 21.99 | 22.15 | 22.15 | 0.14% | 805,183 |
| Oct 28, 2025 | 21.85 | 22.12 | 21.76 | 22.12 | 22.12 | 1.19% | 585,190 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.57 | 21.86 | 21.86 | -0.41% | 480,535 |
| Oct 24, 2025 | 22.00 | 22.00 | 21.58 | 21.95 | 21.95 | 0.78% | 726,151 |
| Oct 23, 2025 | 21.63 | 21.99 | 21.63 | 21.78 | 21.78 | 0.69% | 710,983 |
| Oct 22, 2025 | 21.91 | 22.09 | 21.42 | 21.63 | 21.63 | 0.09% | 1,100,387 |
| Oct 21, 2025 | 21.77 | 21.80 | 21.43 | 21.61 | 21.61 | -0.73% | 602,243 |
| Oct 20, 2025 | 21.91 | 22.05 | 21.70 | 21.77 | 21.77 | -0.27% | 544,769 |
| Oct 17, 2025 | 21.75 | 21.97 | 21.27 | 21.83 | 21.83 | -2.20% | 1,162,556 |
| Oct 16, 2025 | 22.25 | 22.39 | 21.93 | 22.32 | 22.32 | 0.54% | 795,619 |
| Oct 15, 2025 | 22.55 | 22.62 | 22.20 | 22.20 | 22.20 | -0.54% | 1,033,925 |
| Oct 14, 2025 | 21.74 | 22.32 | 21.58 | 22.32 | 22.32 | 0.63% | 929,491 |
| Oct 13, 2025 | 22.40 | 22.54 | 22.18 | 22.18 | 22.18 | -0.54% | 649,664 |
| Oct 10, 2025 | 22.60 | 22.93 | 22.23 | 22.30 | 22.30 | -1.33% | 1,077,023 |
| Oct 9, 2025 | 22.87 | 23.08 | 22.47 | 22.60 | 22.60 | -0.44% | 1,102,181 |
| Oct 8, 2025 | 22.32 | 23.02 | 22.29 | 22.70 | 22.70 | 0.98% | 1,030,198 |
| Oct 7, 2025 | 22.33 | 22.94 | 22.29 | 22.48 | 22.48 | 0.58% | 700,551 |
| Oct 6, 2025 | 22.31 | 22.37 | 21.47 | 22.35 | 22.35 | -0.18% | 1,811,806 |
| Oct 3, 2025 | 22.75 | 23.16 | 21.93 | 22.39 | 22.39 | -0.62% | 1,629,798 |
| Oct 2, 2025 | 22.60 | 22.66 | 22.04 | 22.53 | 22.53 | 0.54% | 1,140,430 |
| Oct 1, 2025 | 22.17 | 22.48 | 21.86 | 22.41 | 22.41 | 1.31% | 950,332 |
| Sep 30, 2025 | 21.94 | 22.12 | 21.69 | 22.12 | 22.12 | 0.82% | 883,494 |
| Sep 29, 2025 | 22.06 | 22.14 | 21.74 | 21.94 | 21.94 | - | 676,480 |
| Sep 26, 2025 | 21.66 | 22.35 | 21.66 | 21.94 | 21.94 | 2.62% | 1,234,933 |
| Sep 25, 2025 | 21.27 | 21.43 | 21.12 | 21.38 | 21.38 | 0.19% | 866,858 |
| Sep 24, 2025 | 21.47 | 21.65 | 21.18 | 21.34 | 21.34 | -0.97% | 894,437 |
| Sep 23, 2025 | 21.60 | 22.03 | 21.52 | 21.55 | 21.55 | 0.47% | 1,045,053 |
| Sep 22, 2025 | 20.94 | 21.50 | 20.84 | 21.45 | 21.45 | 2.44% | 1,066,998 |
| Sep 19, 2025 | 21.31 | 21.49 | 20.86 | 20.94 | 20.94 | -1.46% | 3,162,895 |
| Sep 18, 2025 | 21.34 | 21.70 | 21.25 | 21.25 | 21.25 | -0.14% | 883,042 |
| Sep 17, 2025 | 21.03 | 21.42 | 20.81 | 21.28 | 21.28 | 1.29% | 992,903 |
| Sep 16, 2025 | 21.71 | 22.03 | 20.31 | 21.01 | 21.01 | -1.87% | 1,546,999 |
| Sep 15, 2025 | 21.03 | 21.50 | 20.98 | 21.41 | 21.41 | 2.24% | 1,209,724 |
| Sep 12, 2025 | 21.07 | 21.08 | 20.68 | 20.94 | 20.94 | -0.19% | 682,461 |
| Sep 11, 2025 | 21.16 | 21.22 | 20.74 | 20.98 | 20.98 | -0.38% | 826,495 |
| Sep 10, 2025 | 20.25 | 21.14 | 20.21 | 21.06 | 21.06 | 6.80% | 2,302,152 |
| Sep 9, 2025 | 20.32 | 20.43 | 19.64 | 19.72 | 19.72 | -2.90% | 1,149,102 |
| Sep 8, 2025 | 20.17 | 20.39 | 20.09 | 20.31 | 20.31 | 1.40% | 803,481 |
| Sep 5, 2025 | 20.11 | 20.26 | 19.97 | 20.03 | 20.03 | 0.40% | 799,317 |
| Sep 4, 2025 | 19.43 | 19.98 | 19.39 | 19.95 | 19.95 | 2.49% | 801,424 |
| Sep 3, 2025 | 19.60 | 19.63 | 19.37 | 19.47 | 19.47 | -0.21% | 847,709 |
| Sep 2, 2025 | 20.45 | 20.45 | 19.37 | 19.51 | 19.51 | -4.48% | 1,337,093 |
| Sep 1, 2025 | 20.47 | 20.64 | 20.19 | 20.42 | 20.42 | -0.58% | 434,907 |
| Aug 29, 2025 | 20.38 | 20.72 | 20.29 | 20.54 | 20.54 | 0.24% | 710,954 |
| Aug 28, 2025 | 20.51 | 20.80 | 20.38 | 20.49 | 20.49 | 0.10% | 517,300 |
| Aug 27, 2025 | 20.82 | 21.06 | 20.36 | 20.47 | 20.47 | -1.73% | 605,319 |
| Aug 26, 2025 | 20.59 | 20.95 | 20.35 | 20.83 | 20.83 | -2.75% | 2,348,956 |
| Aug 25, 2025 | 21.80 | 21.89 | 21.42 | 21.42 | 21.42 | -2.15% | 515,723 |
| Aug 22, 2025 | 21.38 | 21.96 | 21.38 | 21.89 | 21.89 | 2.24% | 675,856 |
| Aug 21, 2025 | 21.29 | 21.45 | 21.24 | 21.41 | 21.41 | 0.14% | 602,646 |
| Aug 20, 2025 | 21.60 | 21.63 | 21.31 | 21.38 | 21.38 | -1.70% | 575,853 |
| Aug 19, 2025 | 21.20 | 21.80 | 21.20 | 21.75 | 21.75 | 2.84% | 713,560 |
| Aug 18, 2025 | 21.60 | 21.70 | 21.09 | 21.15 | 21.15 | -2.89% | 685,830 |
| Aug 15, 2025 | 21.60 | 21.97 | 21.59 | 21.78 | 21.78 | 1.40% | 722,700 |
| Aug 14, 2025 | 21.44 | 21.71 | 21.33 | 21.48 | 21.48 | -0.09% | 910,106 |
| Aug 13, 2025 | 21.30 | 21.66 | 21.26 | 21.50 | 21.50 | 1.51% | 732,069 |
| Aug 12, 2025 | 21.26 | 21.37 | 21.13 | 21.18 | 21.18 | 0.67% | 544,922 |
| Aug 11, 2025 | 21.20 | 21.26 | 20.88 | 21.04 | 21.04 | -0.66% | 457,806 |
| Aug 8, 2025 | 21.09 | 21.30 | 20.98 | 21.18 | 21.18 | 1.05% | 814,721 |
| Aug 7, 2025 | 20.07 | 21.09 | 20.07 | 20.96 | 20.96 | 4.49% | 1,096,416 |
| Aug 6, 2025 | 20.34 | 20.52 | 20.06 | 20.06 | 20.06 | -0.25% | 771,549 |
| Aug 5, 2025 | 20.05 | 20.23 | 20.01 | 20.11 | 20.11 | 1.11% | 670,454 |
| Aug 4, 2025 | 19.99 | 20.10 | 19.84 | 19.89 | 19.89 | 0.33% | 779,611 |
| Aug 1, 2025 | 20.45 | 20.46 | 19.65 | 19.83 | 19.83 | -3.95% | 1,859,057 |
| Jul 31, 2025 | 20.64 | 20.88 | 20.52 | 20.64 | 20.64 | -0.58% | 796,317 |
| Jul 30, 2025 | 20.68 | 20.92 | 20.61 | 20.76 | 20.76 | -0.72% | 881,997 |
| Jul 29, 2025 | 21.23 | 21.39 | 20.88 | 20.91 | 20.91 | -1.74% | 897,500 |
| Jul 28, 2025 | 22.38 | 22.41 | 21.27 | 21.28 | 21.28 | -3.27% | 1,051,989 |
| Jul 25, 2025 | 21.92 | 22.14 | 21.74 | 22.00 | 22.00 | -0.32% | 807,545 |
| Jul 24, 2025 | 22.48 | 22.74 | 22.07 | 22.07 | 22.07 | -0.72% | 1,377,874 |
| Jul 23, 2025 | 21.50 | 22.24 | 21.34 | 22.23 | 22.23 | 5.96% | 2,430,813 |
| Jul 22, 2025 | 20.92 | 21.12 | 20.71 | 20.98 | 20.98 | -0.10% | 1,197,281 |
| Jul 21, 2025 | 20.79 | 21.37 | 20.78 | 21.00 | 21.00 | 0.86% | 1,067,980 |