Alstom SA (FRA:AOMD)
Germany
· Delayed Price · Currency is EUR 22.75
+1.24 (5.76%)
At close: Dec 5, 2025
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.28% | - |
| Dec 3, 2025 | 22.20 | 22.20 | 21.57 | 21.57 | 21.57 | -3.66% | 1,000 |
| Dec 2, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.80% | - |
| Dec 1, 2025 | 22.47 | 22.58 | 22.47 | 22.57 | 22.57 | 0.18% | 400 |
| Nov 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.40% | - |
| Nov 27, 2025 | 22.61 | 22.76 | 22.61 | 22.62 | 22.62 | -0.22% | 13 |
| Nov 26, 2025 | 23.06 | 23.06 | 22.65 | 22.67 | 22.67 | -0.74% | 649 |
| Nov 25, 2025 | 22.60 | 22.86 | 22.37 | 22.84 | 22.84 | -0.48% | 772 |
| Nov 24, 2025 | 22.53 | 22.95 | 22.53 | 22.95 | 22.95 | 2.55% | 615 |
| Nov 21, 2025 | 22.20 | 22.38 | 22.20 | 22.38 | 22.38 | -1.41% | 408 |
| Nov 20, 2025 | 22.68 | 22.94 | 22.68 | 22.70 | 22.70 | 0.13% | 391 |
| Nov 19, 2025 | 22.19 | 22.67 | 22.19 | 22.67 | 22.67 | -0.18% | 50 |
| Nov 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.53% | - |
| Nov 17, 2025 | 23.49 | 23.55 | 23.30 | 23.30 | 23.30 | -2.27% | 372 |
| Nov 14, 2025 | 23.52 | 24.08 | 23.52 | 23.84 | 23.84 | 3.97% | 1,382 |
| Nov 13, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.33% | 50 |
| Nov 12, 2025 | 22.19 | 23.00 | 22.19 | 22.63 | 22.63 | 4.05% | 759 |
| Nov 11, 2025 | 21.33 | 21.75 | 21.33 | 21.75 | 21.75 | 3.42% | 550 |
| Nov 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.10% | 112 |
| Nov 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.47% | - |
| Nov 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.59% | - |
| Nov 4, 2025 | 21.15 | 21.15 | 20.81 | 20.81 | 20.81 | -3.61% | 157 |
| Nov 3, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.74% | - |
| Oct 31, 2025 | 21.72 | 21.75 | 21.71 | 21.75 | 21.75 | 0.65% | 300 |
| Oct 30, 2025 | 22.08 | 22.08 | 21.55 | 21.61 | 21.61 | -2.00% | 1,127 |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.59% | - |
| Oct 28, 2025 | 21.80 | 21.98 | 21.80 | 21.92 | 21.92 | 1.01% | 130 |
| Oct 27, 2025 | 21.89 | 21.89 | 21.70 | 21.70 | 21.70 | -0.05% | 559 |
| Oct 24, 2025 | 21.83 | 21.83 | 21.71 | 21.71 | 21.71 | -0.32% | 2,059 |
| Oct 23, 2025 | 21.47 | 21.78 | 21.47 | 21.78 | 21.78 | 1.40% | 100 |
| Oct 22, 2025 | 21.65 | 22.00 | 21.48 | 21.48 | 21.48 | -0.42% | 1,666 |
| Oct 21, 2025 | 21.62 | 21.62 | 21.57 | 21.57 | 21.57 | -1.33% | 135 |
| Oct 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.83% | - |
| Oct 17, 2025 | 21.91 | 21.91 | 21.63 | 21.68 | 21.68 | -2.74% | 224 |
| Oct 16, 2025 | 21.98 | 22.29 | 21.98 | 22.29 | 22.29 | -0.45% | 205 |
| Oct 15, 2025 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | 3.13% | 675 |
| Oct 14, 2025 | 22.02 | 22.02 | 21.71 | 21.71 | 21.71 | -3.04% | 566 |
| Oct 13, 2025 | 22.14 | 22.39 | 22.14 | 22.39 | 22.39 | -0.75% | 116 |
| Oct 10, 2025 | 22.50 | 22.65 | 22.50 | 22.56 | 22.56 | -1.53% | 121 |
| Oct 9, 2025 | 22.99 | 22.99 | 22.91 | 22.91 | 22.91 | -0.39% | 210 |
| Oct 8, 2025 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | 2.68% | 5,271 |
| Oct 7, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 1.08% | 76 |
| Oct 6, 2025 | 22.12 | 22.16 | 21.90 | 22.16 | 22.16 | -2.76% | 217 |
| Oct 3, 2025 | 22.46 | 23.03 | 22.46 | 22.79 | 22.79 | 1.11% | 5,500 |
| Oct 2, 2025 | 22.25 | 22.54 | 22.25 | 22.54 | 22.54 | 0.49% | 662 |
| Oct 1, 2025 | 22.02 | 22.43 | 22.02 | 22.43 | 22.43 | 3.51% | 175 |
| Sep 30, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.54% | - |
| Sep 29, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% | 100 |
| Sep 26, 2025 | 21.40 | 22.16 | 21.40 | 22.16 | 22.16 | 4.78% | 224 |
| Sep 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.54% | - |
| Sep 24, 2025 | 21.50 | 21.50 | 21.48 | 21.48 | 21.48 | 0.80% | 200 |
| Sep 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% | - |
| Sep 22, 2025 | 20.94 | 21.30 | 20.94 | 21.30 | 21.30 | 0.66% | 80 |
| Sep 19, 2025 | 21.25 | 21.27 | 21.16 | 21.16 | 21.16 | -0.56% | 532 |
| Sep 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.87% | - |
| Sep 17, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% | - |
| Sep 16, 2025 | 21.41 | 22.00 | 20.79 | 20.86 | 20.86 | - | 779 |
| Sep 15, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% | 200 |
| Sep 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.81% | - |
| Sep 11, 2025 | 20.98 | 21.04 | 20.98 | 21.04 | 21.04 | 0.19% | 155 |
| Sep 10, 2025 | 19.73 | 21.00 | 19.73 | 21.00 | 21.00 | 5.63% | 65 |
| Sep 9, 2025 | 20.18 | 20.18 | 19.88 | 19.88 | 19.88 | -1.83% | 60 |
| Sep 8, 2025 | 20.03 | 20.25 | 20.03 | 20.25 | 20.25 | 1.86% | 708 |
| Sep 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.43% | - |
| Sep 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.46% | 12 |
| Sep 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -3.46% | 5 |
| Sep 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% | 276 |
| Sep 1, 2025 | 20.28 | 20.49 | 20.28 | 20.37 | 20.37 | - | 276 |
| Aug 29, 2025 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | -0.49% | 100 |
| Aug 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.73% | - |
| Aug 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.14% | - |
| Aug 26, 2025 | 21.16 | 21.16 | 20.49 | 20.86 | 20.86 | -4.49% | 1,474 |
| Aug 25, 2025 | 21.68 | 21.84 | 21.68 | 21.84 | 21.84 | 0.14% | 85 |
| Aug 22, 2025 | 21.29 | 21.81 | 21.29 | 21.81 | 21.81 | 2.20% | 561 |
| Aug 21, 2025 | 21.33 | 21.40 | 21.33 | 21.34 | 21.34 | -0.65% | 596 |
| Aug 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.56% | - |
| Aug 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% | - |
| Aug 18, 2025 | 21.85 | 21.85 | 21.08 | 21.08 | 21.08 | -1.82% | 820 |
| Aug 15, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.04% | - |
| Aug 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.33% | - |
| Aug 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% | - |
| Aug 12, 2025 | 21.04 | 21.27 | 21.04 | 21.27 | 21.27 | 0.61% | 1,825 |
| Aug 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.19% | - |
| Aug 8, 2025 | 21.04 | 21.10 | 21.04 | 21.10 | 21.10 | 4.77% | 50 |
| Aug 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.03% | - |
| Aug 6, 2025 | 20.23 | 20.35 | 20.23 | 20.35 | 20.35 | 1.55% | 100 |
| Aug 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% | 1 |
| Aug 4, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% | 55 |
| Aug 1, 2025 | 20.28 | 20.28 | 20.01 | 20.01 | 20.01 | -3.29% | 792 |
| Jul 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.77% | - |
| Jul 30, 2025 | 21.01 | 21.01 | 20.85 | 20.85 | 20.85 | -1.18% | 100 |
| Jul 29, 2025 | 21.28 | 21.28 | 21.10 | 21.10 | 21.10 | -3.61% | 200 |
| Jul 28, 2025 | 22.24 | 22.24 | 21.89 | 21.89 | 21.89 | -0.82% | 497 |
| Jul 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.09% | 50 |
| Jul 24, 2025 | 22.23 | 22.54 | 22.23 | 22.54 | 22.54 | 2.45% | 149 |
| Jul 23, 2025 | 21.27 | 22.00 | 21.27 | 22.00 | 22.00 | 4.36% | 380 |
| Jul 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.85% | 100 |
| Jul 21, 2025 | 21.01 | 21.26 | 21.01 | 21.26 | 21.26 | 1.19% | 310 |
| Jul 18, 2025 | 20.34 | 21.01 | 20.34 | 21.01 | 21.01 | 5.13% | 10,046 |