Skip to main content
Alstom SA (EPA:ALO)
France flag France · Delayed Price · Currency is EUR
16.48
+0.16 (0.98%)
Apr 28, 2026, 5:35 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3916.5816.2916.4816.480.98%1,345,456
Apr 27, 202616.5916.9316.2216.3216.32-1.21%2,061,264
Apr 24, 202616.8816.9916.3916.5216.52-3.08%2,582,936
Apr 23, 202617.0017.3816.8717.0517.050.26%2,588,058
Apr 22, 202617.2717.2816.7517.0017.00-0.29%3,173,753
Apr 21, 202617.1417.6416.9217.0517.05-0.20%3,539,621
Apr 20, 202616.6017.6116.3617.0917.092.67%9,574,772
Apr 17, 202615.0017.3014.7216.6416.64-27.15%20,845,433
Apr 16, 202622.8723.1022.5522.8422.840.57%1,358,614
Apr 15, 202622.9123.0122.6322.7122.71-0.57%2,113,849
Apr 14, 202622.5022.9822.4822.8422.842.33%1,766,556
Apr 13, 202622.9723.0422.3222.3222.32-3.59%2,187,345
Apr 10, 202623.4223.6822.8223.1523.150.65%2,084,631
Apr 9, 202624.8824.8822.9923.0023.00-8.48%2,727,156
Apr 8, 202625.5225.6624.9525.1325.134.66%2,481,310
Apr 7, 202624.2424.6723.7324.0124.01-1.07%989,806
Apr 2, 202624.0624.4023.7724.2724.27-2.45%1,224,476
Apr 1, 202625.3325.4724.7124.8824.882.56%1,962,877
Mar 31, 202623.2524.4923.2524.2624.265.39%1,458,121
Mar 30, 202623.5023.5023.0223.0223.02-2.46%1,212,059
Mar 27, 202623.7623.7823.2123.6023.60-0.51%1,063,518
Mar 26, 202624.3324.3323.5323.7223.72-2.79%1,286,139
Mar 25, 202624.3424.6124.1424.4024.402.43%1,095,211
Mar 24, 202624.0524.0923.5923.8223.82-0.58%994,132
Mar 23, 202622.7024.3522.4923.9623.963.32%1,647,922
Mar 20, 202623.6923.9523.0923.1923.19-0.73%1,857,301
Mar 19, 202623.9824.0423.1723.3623.36-4.22%1,700,106
Mar 18, 202623.9424.5723.8524.3924.394.19%2,039,495
Mar 17, 202623.1023.6322.9423.4123.410.69%627,268
Mar 16, 202623.2023.6123.1523.2523.25-0.21%540,267
Mar 13, 202623.8023.9523.2523.3023.30-3.28%839,325
Mar 12, 202624.5124.5723.6924.0924.09-1.55%1,327,359
Mar 11, 202624.6524.7524.2024.4724.47-1.33%1,191,865
Mar 10, 202624.4924.8024.1624.8024.805.89%1,846,725
Mar 9, 202623.4523.8323.1523.4223.42-3.74%1,843,309
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