Skip to main content
Alstom SA (FRA:AOMU)
Germany flag Germany · Delayed Price · Currency is EUR
2.140
-0.080 (-3.60%)
At close: Dec 4, 2025

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.262.262.262.262.265.61%-
Dec 4, 20252.142.142.142.142.14-3.60%-
Dec 3, 20252.222.222.222.222.22-0.89%-
Dec 2, 20252.242.242.242.242.24--
Dec 1, 20252.242.242.242.242.24-0.88%-
Nov 28, 20252.262.262.262.262.26--
Nov 27, 20252.262.262.262.262.26-1.74%-
Nov 26, 20252.302.302.302.302.302.68%-
Nov 25, 20252.242.242.242.242.24--
Nov 24, 20252.242.242.242.242.240.90%-
Nov 21, 20252.222.222.222.222.22-1.77%-
Nov 20, 20252.262.262.262.262.262.73%-
Nov 19, 20252.202.202.202.202.20-2.65%-
Nov 18, 20252.262.262.262.262.26-3.42%-
Nov 17, 20252.342.342.342.342.341.74%-
Nov 14, 20252.302.302.302.302.300.88%-
Nov 13, 20252.282.282.282.282.283.64%-
Nov 12, 20252.202.202.202.202.203.77%-
Nov 11, 20252.122.122.122.122.120.95%-
Nov 10, 20252.102.102.102.102.100.96%-
Nov 7, 20252.082.082.082.082.08-2.80%-
Nov 6, 20252.142.142.142.142.141.90%-
Nov 5, 20252.102.102.102.102.10--
Nov 4, 20252.102.102.102.102.10-1.87%-
Nov 3, 20252.142.142.142.142.14-0.93%-
Oct 31, 20252.162.162.162.162.16-1.82%-
Oct 30, 20252.202.202.202.202.20--
Oct 29, 20252.202.202.202.202.201.85%-
Oct 28, 20252.162.162.162.162.16-0.92%-
Oct 27, 20252.182.182.182.182.180.93%-
Oct 24, 20252.162.162.162.162.161.89%-
Oct 23, 20252.122.122.122.122.12--
Oct 22, 20252.122.122.122.122.12-1.85%-
Oct 21, 20252.162.162.162.162.16-0.92%-
Oct 20, 20252.182.182.182.182.18--
Oct 17, 20252.182.182.182.182.18-0.91%-
Oct 16, 20252.202.202.202.202.20-0.90%-
Oct 15, 20252.222.222.222.222.220.91%-
Oct 14, 20252.202.202.202.202.200.92%-
Oct 13, 20252.182.182.182.182.18-2.68%-
Oct 10, 20252.242.242.242.242.24-0.88%-
Oct 9, 20252.262.262.262.262.260.89%-
Oct 8, 20252.242.242.242.242.240.90%-
Oct 7, 20252.222.222.222.222.22--
Oct 6, 20252.222.222.222.222.22-0.89%-
Oct 3, 20252.242.242.242.242.240.90%-
Oct 2, 20252.222.222.222.222.220.91%-
Oct 1, 20252.202.202.202.202.201.85%-
Sep 30, 20252.162.162.162.162.162.86%-
Sep 29, 20252.102.102.102.102.102.94%-
Sep 26, 20252.042.042.042.042.04--
Sep 25, 20252.042.042.042.042.04--
Sep 24, 20252.042.042.042.042.04--
Sep 23, 20252.042.042.042.042.042.00%-
Sep 22, 20252.002.002.002.002.00-0.99%-
Sep 19, 20252.022.022.022.022.02-0.98%-
Sep 18, 20252.042.042.042.042.04-3.77%-
Sep 17, 20252.002.122.002.122.123.92%1,704
Sep 16, 20252.042.042.042.042.042.51%-
Sep 15, 20251.991.991.991.991.99-0.50%-
Sep 12, 20252.002.002.002.002.00-3.85%-
Sep 11, 20252.082.082.082.082.0811.23%-
Sep 10, 20251.871.871.871.871.87-2.09%-
Sep 9, 20251.911.911.911.911.910.53%-
Sep 8, 20251.901.901.901.901.900.53%-
Sep 5, 20251.891.891.891.891.892.72%-
Sep 4, 20251.841.841.841.841.84-0.54%-
Sep 3, 20251.851.851.851.851.85-9.31%-
Sep 2, 20251.942.041.942.042.045.15%4
Sep 1, 20251.941.941.941.941.94-0.51%-
Aug 29, 20251.951.951.951.951.950.52%-
Aug 28, 20251.941.941.941.941.94-2.02%-
Aug 27, 20251.981.981.981.981.98-5.71%-
Aug 26, 20252.102.102.102.102.10-1.87%-
Aug 25, 20252.142.142.142.142.140.94%-
Aug 22, 20252.122.122.122.122.12--
Aug 21, 20252.122.122.122.122.12-1.85%-
Aug 20, 20252.162.162.162.162.161.89%-
Aug 19, 20252.122.122.122.122.12-1.85%-
Aug 18, 20252.162.162.162.162.160.93%-
Aug 15, 20252.142.142.142.142.140.94%-
Aug 14, 20252.122.122.122.122.12--
Aug 13, 20252.122.122.122.122.120.95%-
Aug 12, 20252.102.102.102.102.10--
Aug 11, 20252.102.102.102.102.100.96%-
Aug 8, 20252.082.082.082.082.084.00%-
Aug 7, 20252.002.002.002.002.00-0.99%-
Aug 6, 20252.022.022.022.022.021.51%-
Aug 5, 20251.991.991.991.991.99-0.50%-
Aug 4, 20252.002.002.002.002.00-1.96%-
Aug 1, 20252.042.042.042.042.04-0.97%-
Jul 31, 20252.062.062.062.062.06-1.90%-
Jul 30, 20252.102.102.102.102.10-1.87%-
Jul 29, 20252.142.142.142.142.14-3.60%-
Jul 28, 20252.222.222.222.222.220.91%-
Jul 25, 20252.202.202.202.202.20--
Jul 24, 20252.202.202.202.202.203.77%-
Jul 23, 20252.122.122.122.122.121.92%-
Jul 22, 20252.082.082.082.082.080.97%-
Jul 21, 20252.062.062.062.062.063.00%-