Skip to main content
Alstom SA (VIE:ALSO)
Austria flag Austria · Delayed Price · Currency is EUR
22.63
+0.92 (4.24%)
At close: Dec 5, 2025

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7722.7922.6322.6322.634.24%960
Dec 4, 202521.6921.7121.4021.7121.710.32%-
Dec 3, 202522.0822.0821.6421.6421.64-3.69%-
Dec 2, 202522.4322.4722.4322.4722.47-0.58%-
Dec 1, 202522.3722.6022.2922.6022.600.13%-
Nov 28, 202522.5922.6422.5722.5722.57-0.49%-
Nov 27, 202522.7522.7522.6822.6822.68--
Nov 26, 202523.1223.1222.6822.6822.68-0.92%-
Nov 25, 202522.7422.8922.4822.8922.890.26%-
Nov 24, 202522.8023.1222.8022.8322.831.24%-
Nov 21, 202522.4322.5522.3422.5522.55-1.14%-
Nov 20, 202523.3523.3522.7422.8122.81-0.04%-
Nov 19, 202522.3722.8222.3722.8222.821.74%-
Nov 18, 202522.5822.5822.4322.4322.43-1.97%-
Nov 17, 202523.6523.6522.8822.8822.88-3.05%-
Nov 14, 202523.9523.9523.6023.6023.603.65%-
Nov 13, 202522.8922.9122.7722.7722.77-0.61%-
Nov 12, 202522.7322.9122.5222.9122.913.48%-
Nov 11, 202521.4722.1421.4722.1422.142.88%25
Nov 10, 202521.3521.5921.3521.5221.523.41%-
Nov 7, 202521.0921.0920.8120.8120.81-3.30%-
Nov 6, 202521.5121.5221.4721.5221.520.33%-
Nov 5, 202521.1521.4521.1521.4521.451.27%-
Nov 4, 202520.8421.1820.7721.1821.18-0.94%-
Nov 3, 202521.7321.7321.3821.3821.38-1.75%-
Oct 31, 202521.6921.7621.6921.7621.760.14%-
Oct 30, 202521.9621.9621.7321.7321.73-2.21%-
Oct 29, 202522.0522.2622.0522.2222.221.18%-
Oct 28, 202521.9321.9621.8621.9621.960.69%-
Oct 27, 202521.7821.8121.7021.8121.810.28%-
Oct 24, 202521.9521.9521.6921.7521.75-0.78%-
Oct 23, 202521.8021.9221.8021.9221.921.25%-
Oct 22, 202521.8321.8321.6521.6521.650.60%-
Oct 21, 202521.7321.7321.5221.5221.52-1.60%-
Oct 20, 202521.9621.9621.7321.8721.870.74%-
Oct 17, 202521.7921.7921.3621.7121.71-2.38%-
Oct 16, 202522.1722.2422.0522.2422.24-0.67%-
Oct 15, 202522.5622.5622.3922.3922.391.36%-
Oct 14, 202521.7522.0921.6322.0922.09-0.99%-
Oct 13, 202522.4222.4722.3122.3122.31-1.02%-
Oct 10, 202522.7922.7922.5422.5422.54-1.10%-
Oct 9, 202523.0623.0622.6822.7922.79-0.83%-
Oct 8, 202522.4522.9822.4522.9822.980.88%-
Oct 7, 202522.5522.9022.5522.7822.782.61%-
Oct 6, 202521.7022.2021.7022.2022.20-2.80%-
Oct 3, 202522.9823.0322.8422.8422.842.93%-
Oct 2, 202522.6222.6222.1922.1922.19-0.40%-
Oct 1, 202522.1722.2822.1422.2822.281.41%25
Sep 30, 202522.0822.0821.8921.9721.97-0.09%-
Sep 29, 202521.9022.0921.9021.9921.990.27%-
Sep 26, 202522.0922.0921.7021.9321.933.30%-
Sep 25, 202521.3021.3221.2321.2321.23-0.42%-
Sep 24, 202521.3921.5521.3221.3221.32-1.57%-
Sep 23, 202521.7121.9521.6421.6621.661.17%-
Sep 22, 202520.9821.4120.9821.4121.412.49%-
Sep 19, 202521.3421.3420.8920.8920.89-2.29%-
Sep 18, 202521.5321.6621.3821.3821.380.71%-
Sep 17, 202521.0121.2320.9121.2321.230.66%-
Sep 16, 202521.4721.9320.6621.0921.09-1.40%350
Sep 15, 202521.0421.3921.0421.3921.392.64%-
Sep 12, 202521.1121.1120.7620.8420.84-0.62%150
Sep 11, 202521.1521.1520.8720.9720.971.11%-
Sep 10, 202520.8720.8720.4320.7420.745.12%-
Sep 9, 202520.3820.3819.7319.7319.73-2.95%-
Sep 8, 202520.3420.3420.1820.3320.330.89%-
Sep 5, 202520.1920.1920.1120.1520.150.90%-
Sep 4, 202519.4119.9719.4119.9719.972.67%-
Sep 3, 202519.5919.5919.4519.4519.45-0.33%-
Sep 2, 202520.4220.4219.5219.5219.52-4.29%-
Sep 1, 202520.5820.5820.2820.3920.39-0.97%-
Aug 29, 202520.4620.5920.3320.5920.590.49%-
Aug 28, 202520.7620.7620.4620.4920.49-0.15%-
Aug 27, 202520.9520.9520.4320.5220.52-0.87%-
Aug 26, 202520.5020.7020.5020.7020.70-5.39%-
Aug 25, 202521.7421.8821.7321.8821.880.92%-
Aug 22, 202521.5421.6821.5421.6821.681.50%-
Aug 21, 202521.4121.4121.3221.3621.36-0.28%-
Aug 20, 202521.5821.5821.4121.4221.42-0.65%-
Aug 19, 202521.3521.5621.3521.5621.561.46%-
Aug 18, 202521.1821.2521.1821.2521.25-3.14%-
Aug 15, 202521.8121.9421.7921.9421.941.76%-
Aug 14, 202521.3521.5621.3521.5621.56-0.37%-
Aug 13, 202521.3621.6421.3621.6421.642.22%-
Aug 12, 202521.2321.2321.1621.1721.170.81%-
Aug 11, 202521.1821.1820.9821.0021.00-0.62%-
Aug 8, 202521.0821.1321.0821.1321.130.71%-
Aug 7, 202520.2220.9820.2220.9820.983.55%-
Aug 6, 202520.2720.3820.2620.2620.261.00%-
Aug 5, 202520.2120.2120.0620.0620.060.20%-
Aug 4, 202519.9920.0319.8920.0220.021.14%-
Aug 1, 202520.3520.3519.8019.8019.80-3.81%-
Jul 31, 202520.5720.6420.5720.5820.58-1.29%-
Jul 30, 202520.7120.8520.7120.8520.85-1.56%-
Jul 29, 202521.2821.2821.1821.1821.18-1.49%-
Jul 28, 202522.2222.2221.5021.5021.50-1.83%-
Jul 25, 202521.8122.0521.8121.9021.90-1.26%-
Jul 24, 202522.6222.6222.1822.1822.181.37%-
Jul 23, 202521.4822.0721.4821.8821.883.99%-
Jul 22, 202520.9321.0420.7621.0421.04-0.38%-
Jul 21, 202520.9621.2520.9621.1221.120.57%-