Skip to main content
Alstom SA (ETR:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
23.32
-1.00 (-4.11%)
Mar 9, 2026, 5:35 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3823.3823.3023.30--4.19%496
Mar 6, 202624.5824.5824.0924.3224.32-3.84%2,295
Mar 5, 202626.1026.3825.2525.2925.29-3.80%1,841
Mar 4, 202625.9426.5125.8326.2926.290.38%1,284
Mar 3, 202626.4726.4725.9226.1926.19-3.61%4,473
Mar 2, 202627.4527.4927.0027.1727.17-4.13%2,495
Feb 27, 202628.5328.5328.0128.3428.340.25%2,739
Feb 26, 202629.6229.6228.2728.2728.27-5.01%541
Feb 25, 202629.2829.8029.2829.7629.761.43%1,077
Feb 24, 202629.0629.3529.0629.3429.340.65%249
Feb 23, 202629.8029.8029.1529.1529.15-2.38%1,911
Feb 20, 202629.5730.0129.4929.8629.860.71%987
Feb 19, 202629.3429.6529.3129.6529.65-0.03%4,048
Feb 18, 202629.0629.6629.0629.6629.661.02%529
Feb 17, 202629.2529.3629.2529.3629.361.35%809
Feb 16, 202628.6228.9728.6228.9728.970.07%1,412
Feb 13, 202628.9528.9528.6928.9528.95-0.65%2,688
Feb 12, 202630.0930.0929.0529.1429.14-1.75%5,008
Feb 11, 202628.8829.6828.8829.6629.662.81%4,682
Feb 10, 202628.9428.9428.6928.8528.850.35%1,012
Feb 9, 202628.4628.7528.4628.7528.751.48%703
Feb 6, 202627.9028.3327.9028.3328.330.60%1,176
Feb 5, 202628.0828.1728.0828.1628.160.64%578
Feb 4, 202627.7528.4427.7527.9827.980.68%1,408
Feb 3, 202627.2027.7927.0627.7927.793.08%2,143
Feb 2, 202626.5026.9626.5026.9626.96-0.41%597
Jan 30, 202627.0427.2226.9727.0727.070.07%2,189
Jan 29, 202627.6027.6726.9927.0527.05-1.92%1,200
Jan 28, 202626.9028.0226.9027.5827.585.83%6,371
Jan 27, 202625.9926.0625.9526.0626.06-1.59%933
Jan 26, 202626.5526.5526.4326.4826.48-1.60%379
Jan 23, 202626.3126.9126.3026.9126.911.59%1,693
Jan 22, 202626.2526.4926.0226.4926.490.57%1,700
Jan 21, 202625.9026.6125.8726.3426.340.42%4,753
Jan 20, 202626.2826.4325.9126.2326.23-1.72%4,678
Jan 19, 202625.6726.7225.6726.6926.692.18%5,052
Jan 16, 202626.3226.3225.6026.1226.120.08%542
Jan 15, 202626.1026.1925.9426.1026.100.93%666
Jan 14, 202625.6025.8825.6025.8625.861.37%2,983
Jan 13, 202625.5725.6225.5125.5125.51-0.08%200
Jan 12, 202625.4125.5425.3925.5325.53-0.43%332
Jan 9, 202625.8325.8325.6325.6425.64-0.47%34
Jan 8, 202626.0126.1125.7625.7625.76-1.68%486
Jan 7, 202626.1226.5026.1226.2026.201.24%1,006
Jan 6, 202626.2426.2425.8825.8825.88-3.76%124
Jan 5, 202626.0526.8926.0526.8926.894.55%4,169
Jan 2, 202625.2325.7225.2325.7225.722.76%1,881
Dec 30, 202525.0025.0325.0025.0325.030.24%140
Dec 29, 202525.0025.0824.9524.9724.970.81%1,481
Dec 23, 202524.8324.8424.7724.7724.77-0.36%509
Dec 22, 202524.8024.8724.7524.8624.86-0.08%1,579
Dec 19, 202524.8925.0124.8824.8824.880.12%2,464
Dec 18, 202524.2924.8724.2924.8524.852.86%513
Dec 17, 202524.2324.2424.1524.1624.16-1.02%225
Dec 16, 202524.4724.5224.3524.4124.41-1.77%297
Dec 15, 202524.5024.8524.5024.8524.852.43%1,103
Dec 12, 202524.2824.4624.2624.2624.260.08%2,529
Dec 11, 202524.1024.2424.1024.2424.242.49%889
Dec 10, 202523.8323.9323.6523.6523.65-1.25%941
Dec 9, 202523.8223.9523.8223.9523.951.70%550
Dec 8, 202523.1823.6523.1823.5523.552.35%1,462
Dec 5, 202523.0323.0522.7423.0123.015.16%1,883
Dec 4, 202521.7421.9521.4921.8821.881.86%781
Dec 3, 202522.1122.1121.4821.4821.48-3.55%1,944
Dec 2, 202522.4422.5222.2422.2722.27-1.37%1,088
Dec 1, 202522.4822.6622.3222.5822.580.22%797
Nov 28, 202522.6422.6422.5122.5322.53-0.79%778
Nov 27, 202522.6322.7322.6322.7122.71-0.26%60
Nov 26, 202523.0523.0522.6322.7722.77-1.00%853
Nov 25, 202522.7323.0622.7323.0023.001.32%762
Nov 24, 202522.8123.0422.7022.7022.700.62%1,052
Nov 21, 202522.3222.5722.2222.5622.56-1.01%259
Nov 20, 202522.7922.7922.7922.7922.790.93%250
Nov 19, 202522.6222.8022.5822.5822.580.40%3,142
Nov 18, 202522.6122.6122.3722.4922.49-2.72%1,425
Nov 17, 202523.6923.6923.0223.1223.12-3.18%2,199
Nov 14, 202524.0724.3123.6923.8823.885.01%17,728
Nov 13, 202522.8722.8722.5722.7422.74-0.74%19,640
Nov 12, 202522.4723.0222.4722.9122.913.43%4,809
Nov 11, 202521.7522.1621.7522.1522.152.74%1,279
Nov 10, 202521.3421.5721.3421.5621.563.65%159
Nov 7, 202521.1021.1020.7520.8020.80-1.28%93
Nov 6, 202521.5021.5321.0221.0721.07-2.50%227
Nov 5, 202521.0721.6721.0721.6121.611.89%1,516
Nov 4, 202521.1921.2121.1321.2121.21-0.38%1,380
Nov 3, 202521.7121.7121.2921.2921.29-1.80%987
Oct 31, 202521.7421.8121.6821.6821.68-0.37%584
Oct 30, 202521.6921.7621.6221.7621.76-1.76%329
Oct 29, 202522.1522.1522.1522.1522.150.23%-
Oct 28, 202521.9722.1021.9722.1022.101.01%122
Oct 27, 202521.7221.8921.7221.8821.88-0.18%6,584
Oct 24, 202521.8521.9221.8121.9221.920.69%52
Oct 23, 202521.7621.8321.7621.7721.770.88%389
Oct 22, 202521.9621.9621.5621.5821.58-651
Oct 21, 202521.4321.6121.4321.5821.58-0.83%864
Oct 20, 202521.9321.9321.7621.7621.76-0.23%324
Oct 17, 202521.7021.9321.4321.8121.81-2.68%857
Oct 16, 202522.0422.4122.0422.4122.410.58%618
Oct 15, 202522.5622.5622.2822.2822.28-903
Oct 14, 202521.7122.2821.7122.2822.280.13%784