Skip to main content
Alstom SA (VIE:ALSO)
Austria flag Austria · Delayed Price · Currency is EUR
23.53
-0.47 (-1.96%)
At close: Mar 9, 2026

Alstom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4023.6723.4023.41--2.46%-
Mar 6, 202624.9924.9924.0024.0024.00-6.80%-
Mar 5, 202626.1026.3725.7525.7525.75-2.65%-
Mar 4, 202625.9826.4525.9826.4526.451.46%400
Mar 3, 202626.4826.4826.0726.0726.07-3.73%-
Mar 2, 202627.4527.6527.0827.0827.08-4.31%-
Feb 27, 202628.5028.5028.0928.3028.30-1.77%-
Feb 26, 202629.5629.7628.8128.8128.81-3.16%80
Feb 25, 202629.4029.8029.4029.7529.752.09%-
Feb 24, 202629.2229.2229.0729.1429.14-0.68%-
Feb 23, 202629.7629.7629.3229.3429.34-0.44%-
Feb 20, 202629.6529.6929.4729.4729.470.20%-
Feb 19, 202629.5629.7529.4129.4129.41-0.68%-
Feb 18, 202629.1629.6829.1629.6129.611.27%-
Feb 17, 202628.9829.2428.9829.2429.241.49%-
Feb 16, 202628.6828.8628.6828.8128.81-0.03%-
Feb 13, 202628.9628.9628.8228.8228.82-1.30%-
Feb 12, 202630.2030.2029.2029.2029.20-1.08%-
Feb 11, 202628.9229.5228.9229.5229.522.68%-
Feb 10, 202628.7228.9628.7228.7528.751.13%-
Feb 9, 202628.4428.5428.4328.4328.430.67%-
Feb 6, 202627.9828.2427.6628.2428.240.53%-
Feb 5, 202628.0128.0928.0128.0928.09-0.92%-
Feb 4, 202627.9328.3527.7428.3528.354.23%-
Feb 3, 202627.0827.2027.0827.2027.201.57%-
Feb 2, 202626.4626.8226.4626.7826.78-1.72%-
Jan 30, 202627.0527.2527.0527.2527.25-0.37%-
Jan 29, 202627.7627.7627.3527.3527.35-1.26%-
Jan 28, 202626.9227.7026.9227.7027.707.91%-
Jan 27, 202625.8825.8825.4725.6725.67-3.24%-
Jan 26, 202626.5326.6926.5326.5326.53-1.15%-
Jan 23, 202626.3326.8426.3326.8426.842.25%-
Jan 22, 202626.3226.3226.1526.2526.250.19%-
Jan 21, 202626.0826.3626.0826.2026.20-0.57%-
Jan 20, 202626.3726.3726.0026.3526.35-0.83%700
Jan 19, 202625.6926.5725.6926.5726.572.35%-
Jan 16, 202626.4026.4025.6525.9625.96-0.23%570
Jan 15, 202626.1826.1825.8726.0226.021.36%-
Jan 14, 202625.5025.6725.5025.6725.670.23%-
Jan 13, 202625.5725.6125.5625.6125.610.31%-
Jan 12, 202625.4325.5325.4225.5325.53-0.74%-
Jan 9, 202625.8325.8325.7025.7225.72-0.85%-
Jan 8, 202626.0826.0825.7525.9425.94-1.44%-
Jan 7, 202626.1126.3226.1126.3226.320.46%-
Jan 6, 202626.8326.8326.1326.2026.20-1.39%-
Jan 5, 202626.0226.5726.0226.5726.573.67%190
Jan 2, 202625.3925.6325.3925.6325.632.44%-
Dec 30, 202524.9425.0624.9425.0225.02-0.08%-
Dec 29, 202525.0425.0424.9125.0425.040.72%-
Dec 23, 202524.8224.8624.7524.8624.86-0.04%-
Dec 22, 202524.7724.8724.7724.8724.87-0.52%-
Dec 19, 202524.8825.0024.7225.0025.001.13%150
Dec 18, 202524.4124.7224.3224.7224.721.90%-
Dec 17, 202524.3324.4424.2524.2624.26-1.26%-
Dec 16, 202524.5124.5724.4124.5724.57-0.61%-
Dec 15, 202524.5824.8524.5824.7224.721.31%-
Dec 12, 202524.0524.4024.0524.4024.401.67%-
Dec 11, 202523.5624.0023.5624.0024.001.65%170
Dec 10, 202523.8523.8523.6123.6123.61-0.71%-
Dec 9, 202523.7723.8123.7723.7823.781.36%-
Dec 8, 202523.1623.4623.1623.4623.463.67%-
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%-