Skip to main content
Alstom SA (ETR:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
23.01
+1.13 (5.16%)
At close: Dec 5, 2025

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202522.4522.4522.2522.2522.25-0.09%280
Oct 10, 202522.8522.8522.2722.2722.27-1.20%4,144
Oct 9, 202523.0023.0022.5422.5422.54-1.01%704
Oct 8, 202522.4022.8922.4022.7722.770.93%27
Oct 7, 202522.5722.6622.5322.5622.561.35%321
Oct 6, 202522.1522.2622.1522.2622.26-0.45%151
Oct 3, 202522.8823.0522.0522.3622.36-0.93%505
Oct 2, 202522.5722.5722.0722.5722.570.58%809
Oct 1, 202522.1722.4522.1722.4422.441.40%847
Sep 30, 202522.0022.1321.9022.1322.130.45%1,639
Sep 29, 202522.0022.1222.0022.0322.030.09%145
Sep 26, 202522.1422.1421.9322.0122.012.80%633
Sep 25, 202521.1821.4121.1821.4121.410.38%3,911
Sep 24, 202521.3321.3321.3321.3321.33-1.39%5
Sep 23, 202521.6821.7521.5621.6321.630.84%832
Sep 22, 202521.1521.4521.1521.4521.452.63%4,603
Sep 19, 202521.2221.2220.9020.9020.90-2.02%1,045
Sep 18, 202521.5121.6421.3321.3321.330.19%2,456
Sep 17, 202521.4021.4021.2921.2921.291.19%20
Sep 16, 202521.9721.9721.0021.0421.04-1.64%660
Sep 15, 202521.0421.4021.0421.3921.392.20%2,029
Sep 12, 202520.9320.9320.9320.9320.93-0.24%-
Sep 11, 202520.8720.9820.8620.9820.98-0.10%60
Sep 10, 202520.3321.0720.3321.0021.006.46%40
Sep 9, 202520.2320.2319.7319.7319.73-3.07%130
Sep 8, 202520.3420.3520.2620.3520.351.24%11
Sep 5, 202520.1620.1720.0220.1020.100.73%413
Sep 4, 202519.5819.9719.5819.9619.962.78%1,054
Sep 3, 202519.3919.4519.3919.4219.42-0.18%12
Sep 2, 202519.8519.8519.4019.4519.45-4.66%653
Sep 1, 202520.5920.5920.4020.4020.40-0.83%54
Aug 29, 202520.5720.5720.5720.5720.570.59%-
Aug 28, 202520.4220.5720.4220.4520.45-0.29%303
Aug 27, 202520.8920.8920.4520.5120.51-1.63%369
Aug 26, 202520.6820.8820.6820.8520.85-2.57%2,320
Aug 25, 202521.7521.7721.4021.4021.40-2.19%81
Aug 22, 202521.6821.8821.6821.8821.882.43%1,101
Aug 21, 202521.3621.3621.3621.3621.360.14%200
Aug 20, 202521.4521.4521.3321.3321.33-2.07%94
Aug 19, 202521.3321.7821.3321.7821.782.83%617
Aug 18, 202521.1821.2521.1821.1821.18-2.84%666
Aug 15, 202521.7621.9421.7221.8021.800.79%31
Aug 14, 202521.6021.6321.6021.6321.630.79%614
Aug 13, 202521.3921.4621.3921.4621.461.04%394
Aug 12, 202521.2121.3021.2121.2421.241.29%959
Aug 11, 202521.1221.1220.9720.9720.97-1.27%11
Aug 8, 202521.1721.3021.1421.2421.245.36%1,217
Aug 7, 202520.1620.1620.1620.1620.160.10%75
Aug 6, 202520.1920.3820.1420.1420.140.35%2,530
Aug 5, 202520.1520.1520.0720.0720.070.65%250
Aug 4, 202520.0920.0919.8719.9419.941.04%2,125
Aug 1, 202520.3520.3519.7419.7419.74-4.15%271
Jul 31, 202520.6520.6520.5920.5920.59-1.01%552
Jul 30, 202520.7220.8020.7220.8020.80-0.67%80
Jul 29, 202521.1821.2520.9420.9420.94-1.51%2,787
Jul 28, 202522.2122.2121.2621.2621.26-3.41%1,170
Jul 25, 202521.9222.0821.9022.0122.01-0.54%1,244
Jul 24, 202522.5022.5422.1322.1322.130.05%3,257
Jul 23, 202521.4922.1221.4922.1222.125.03%1,179
Jul 22, 202520.9221.0620.9221.0621.060.48%827
Jul 21, 202521.0821.3320.9220.9620.960.91%8,626