Skip to main content
Alstom SA (ETR:AOMD)
Germany flag Germany · Delayed Price · Currency is EUR
16.47
+0.11 (0.67%)
Apr 28, 2026, 5:35 PM CET

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4516.5316.4516.53-1.07%1,527
Apr 27, 202616.6316.9116.2716.3616.36-1.33%8,167
Apr 24, 202616.9416.9416.4116.5816.58-2.79%7,759
Apr 23, 202617.0917.2916.9317.0517.050.18%15,042
Apr 22, 202617.0517.1016.7517.0217.02-0.26%20,138
Apr 21, 202617.2617.5716.9517.0717.070.12%26,618
Apr 20, 202616.6517.4716.6317.0517.052.50%31,006
Apr 17, 202617.0017.0014.9816.6316.63-26.71%181,618
Apr 16, 202623.0623.0622.6622.6922.69-0.18%2,375
Apr 15, 202622.7322.7722.7222.7322.73-0.53%534
Apr 14, 202622.9022.9022.7422.8522.852.15%4,088
Apr 13, 202622.6322.6822.3722.3722.37-3.74%1,107
Apr 10, 202622.8923.6622.8723.2423.240.13%2,816
Apr 9, 202624.6024.6023.0523.2123.21-7.90%9,116
Apr 8, 202625.5725.5725.0425.2025.205.44%2,671
Apr 7, 202624.2924.6423.8423.9023.90-1.36%5,570
Apr 2, 202624.0824.2323.7724.2324.23-2.85%1,443
Apr 1, 202625.3625.3624.8424.9424.943.06%5,047
Mar 31, 202623.5724.2323.5724.2024.204.85%5,581
Mar 30, 202623.1723.3623.0723.0823.08-2.20%739
Mar 27, 202623.4023.6423.4023.6023.60-0.59%378
Mar 26, 202623.7823.7823.7423.7423.74-2.82%96
Mar 25, 202624.2724.5524.2024.4324.432.13%2,210
Mar 24, 202623.8523.9223.7023.9223.92-0.25%1,491
Mar 23, 202622.7024.0322.6023.9823.983.67%4,208
Mar 20, 202623.7623.8723.1123.1323.13-0.69%2,158
Mar 19, 202623.5623.5623.2723.2923.29-3.84%1,463
Mar 18, 202624.0724.3023.8724.2224.223.46%1,947
Mar 17, 202623.2723.6223.2723.4123.410.73%1,880
Mar 16, 202623.2823.5523.2423.2423.24-0.17%638
Mar 13, 202623.6823.8423.2823.2823.28-3.44%400
Mar 12, 202624.2824.4523.9324.1124.11-1.63%1,037
Mar 11, 202624.6924.6924.4724.5124.51-0.73%2,327
Mar 10, 202624.3024.6924.3024.6924.695.87%455
Mar 9, 202623.3823.5423.3023.3223.32-4.11%1,476
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%951
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%2,583
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