Skip to main content
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
24.33
-0.95 (-3.76%)
At close: Mar 6, 2026

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2425.2523.9124.3324.33-3.76%2,158,798
Mar 5, 202626.2026.4125.2325.2825.28-3.40%1,258,104
Mar 4, 202626.0926.5925.7726.1726.17-0.27%1,995,175
Mar 3, 202626.7026.8325.8426.2426.24-3.56%1,392,942
Mar 2, 202627.4227.7526.9527.2127.21-3.82%1,256,339
Feb 27, 202628.4328.5827.8728.2928.290.50%2,261,034
Feb 26, 202629.5129.8228.1528.1528.15-5.54%1,216,503
Feb 25, 202629.2229.8529.1029.8029.801.50%640,203
Feb 24, 202629.1629.4428.9029.3629.360.82%876,864
Feb 23, 202629.7229.8429.0429.1229.12-2.41%859,974
Feb 20, 202629.6130.0629.3729.8429.840.95%928,536
Feb 19, 202629.5829.8229.2629.5629.56-0.14%1,014,337
Feb 18, 202629.2829.8729.0729.6029.600.75%705,786
Feb 17, 202628.8529.4528.7429.3829.381.35%1,262,217
Feb 16, 202628.6829.0228.5528.9928.991.01%451,634
Feb 13, 202629.0029.1528.6128.7028.70-1.85%1,038,035
Feb 12, 202630.0030.2329.1829.2429.24-1.78%1,481,278
Feb 11, 202628.8629.7728.7629.7729.773.33%1,209,757
Feb 10, 202628.7929.0528.5828.8128.810.07%713,749
Feb 9, 202628.5028.7928.3128.7928.791.27%822,224
Feb 6, 202628.0228.4327.6228.4328.431.10%1,014,963
Feb 5, 202627.8128.3827.7728.1228.120.39%1,414,792
Feb 4, 202627.9528.6527.5928.0128.010.61%1,605,620
Feb 3, 202627.2127.8426.9527.8427.843.49%1,400,064
Feb 2, 202626.7426.9726.4226.9026.90-0.44%722,847
Jan 30, 202627.1127.2926.9627.0227.02-0.48%897,706
Jan 29, 202627.8327.9826.8527.1527.15-1.99%1,285,494
Jan 28, 202626.5928.0826.5927.7027.705.81%1,808,696
Jan 27, 202625.8026.1825.2226.1826.18-0.76%1,642,562
Jan 26, 202626.6226.8026.3826.3826.38-1.49%777,394
Jan 23, 202626.4126.8926.2226.7826.781.17%827,301
Jan 22, 202626.3826.4825.9926.4726.470.57%1,048,634
Jan 21, 202626.2026.6925.8026.3226.320.19%1,377,358
Jan 20, 202626.4026.5125.8526.2726.27-2.20%1,270,685
Jan 19, 202625.5526.8625.5026.8626.862.99%1,566,170
Jan 16, 202626.5526.8125.4826.0826.08-0.15%1,142,344
Jan 15, 202626.1526.3325.7926.1226.120.93%753,253
Jan 14, 202625.4025.8825.3125.8825.881.21%988,978
Jan 13, 202625.5225.7125.4725.5725.570.24%823,264
Jan 12, 202625.5025.6225.1825.5125.51-0.16%1,024,232
Jan 9, 202625.9025.9225.5525.5525.55-1.01%832,565
Jan 8, 202626.1026.1225.6825.8125.81-1.45%862,601
Jan 7, 202625.9226.5425.9226.1926.191.28%1,406,939
Jan 6, 202627.0027.0925.8525.8625.86-3.76%1,090,446
Jan 5, 202625.9526.9025.9426.8726.874.59%1,944,799
Jan 2, 202625.0525.7525.0325.6925.692.07%833,715
Dec 31, 202525.0125.1724.9125.1725.170.36%216,595
Dec 30, 202524.9625.1524.8525.0825.080.36%506,369
Dec 29, 202524.9625.0824.8924.9924.990.12%551,854
Dec 24, 202524.8224.9624.7524.9624.960.65%136,076
Dec 23, 202524.8224.9324.6924.8024.80-0.24%495,884
Dec 22, 202524.8524.9224.7224.8624.86-0.04%589,256
Dec 19, 202524.9125.1024.6424.8724.87-0.12%1,560,176
Dec 18, 202524.2124.9024.2024.9024.903.41%1,162,260
Dec 17, 202524.3724.5924.0824.0824.08-1.51%750,763
Dec 16, 202524.4524.6024.2624.4524.45-0.97%1,315,085
Dec 15, 202524.3224.9024.3224.6924.691.65%1,579,236
Dec 12, 202524.2124.5224.0224.2924.290.66%1,610,106
Dec 11, 202523.5724.2623.4924.1324.132.46%1,013,592
Dec 10, 202523.9724.0023.5123.5523.55-1.59%933,980
Dec 9, 202523.5723.9323.5523.9323.931.92%1,118,691
Dec 8, 202523.0723.7422.9823.4823.482.04%824,431
Dec 5, 202522.4623.1022.4023.0123.014.97%1,434,580
Dec 4, 202521.7021.9421.3021.9221.922.00%1,001,246
Dec 3, 202522.1722.2421.4521.4921.49-3.29%944,317
Dec 2, 202522.5522.7022.1822.2222.22-1.33%778,147
Dec 1, 202522.5722.6922.2722.5222.52-0.09%879,710
Nov 28, 202522.7322.7822.4622.5422.54-0.66%902,905
Nov 27, 202522.7822.8922.6522.6922.69-0.31%470,525
Nov 26, 202523.2023.2022.5822.7622.76-1.17%705,950
Nov 25, 202522.6523.0622.2123.0323.031.68%1,391,433
Nov 24, 202522.7323.2522.6522.6522.650.76%3,084,566
Nov 21, 202522.3822.7622.2122.4822.48-1.01%1,075,428
Nov 20, 202522.8322.9722.7122.7122.710.44%797,682
Nov 19, 202522.3122.9222.2522.6122.611.12%899,601
Nov 18, 202522.6022.7622.3222.3622.36-2.36%1,194,269
Nov 17, 202523.5923.7622.8422.9022.90-3.33%1,390,878
Nov 14, 202523.5124.3923.0023.6923.694.13%3,129,342
Nov 13, 202522.8023.0322.5422.7522.75-0.44%1,287,006
Nov 12, 202522.3223.0822.2822.8522.852.93%1,414,792
Nov 11, 202521.5022.2421.4022.2022.203.35%874,819
Nov 10, 202521.2021.6221.1921.4821.482.82%864,442
Nov 7, 202521.0021.1420.7220.8920.89-0.71%939,542
Nov 6, 202521.5021.5821.0121.0421.04-2.59%831,311
Nov 5, 202521.0921.7220.9721.6021.601.46%903,907
Nov 4, 202521.0021.2920.7621.2921.290.19%863,220
Nov 3, 202521.6721.7721.2221.2521.25-1.85%784,942
Oct 31, 202521.7021.8221.5321.6521.65-0.60%677,749
Oct 30, 202522.1322.1321.4921.7821.78-1.67%822,550
Oct 29, 202522.0622.3121.9922.1522.150.14%805,183
Oct 28, 202521.8522.1221.7622.1222.121.19%585,190
Oct 27, 202522.0022.0021.5721.8621.86-0.41%480,535
Oct 24, 202522.0022.0021.5821.9521.950.78%726,151
Oct 23, 202521.6321.9921.6321.7821.780.69%710,983
Oct 22, 202521.9122.0921.4221.6321.630.09%1,100,387
Oct 21, 202521.7721.8021.4321.6121.61-0.73%602,243
Oct 20, 202521.9122.0521.7021.7721.77-0.27%544,769
Oct 17, 202521.7521.9721.2721.8321.83-2.20%1,162,556
Oct 16, 202522.2522.3921.9322.3222.320.54%795,619
Oct 15, 202522.5522.6222.2022.2022.20-0.54%1,033,925