Alstom SA ALO
EURONEXT · France · Producer Manufacturing
€15.14+0.18 (+1.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.14 | +1.20% | €14.84 | €15.44 | €14.61 | 1.80M |
| 2026-09-30 | €14.95 | +0.64% | €15.10 | €15.27 | €14.85 | 2.09M |
| 2026-09-29 | €14.86 | +0.92% | €14.73 | €15.04 | €14.72 | 1.30M |
| 2026-09-28 | €14.73 | +1.24% | €14.63 | €14.91 | €14.60 | 1.04M |
| 2026-09-25 | €14.55 | +0.03% | €14.60 | €14.76 | €14.48 | 1.59M |
| 2026-09-24 | €14.54 | -1.96% | €14.73 | €14.81 | €14.51 | 1.43M |
| 2026-09-23 | €14.83 | -2.88% | €15.28 | €15.52 | €14.79 | 1.42M |
| 2026-09-22 | €15.27 | +2.11% | €14.98 | €15.28 | €14.90 | 1.54M |
| 2026-09-21 | €14.95 | -2.13% | €15.30 | €15.31 | €14.77 | 1.90M |
| 2026-09-18 | €15.28 | -2.64% | €15.56 | €15.61 | €15.28 | 2.06M |
| 2026-09-17 | €15.69 | -0.44% | €16.00 | €16.04 | €15.67 | 1.57M |
| 2026-09-16 | €15.77 | +0.90% | €15.64 | €15.88 | €15.59 | 1.79M |
| 2026-09-15 | €15.63 | -0.98% | €15.65 | €15.67 | €15.41 | 1.08M |
| 2026-09-14 | €15.78 | -0.60% | €15.73 | €15.94 | €15.63 | 1.37M |
| 2026-09-11 | €15.88 | +2.42% | €15.65 | €15.95 | €15.63 | 1.08M |
| 2026-09-10 | €15.50 | -2.21% | €15.90 | €15.99 | €15.42 | 1.02M |
| 2026-09-09 | €15.85 | -2.88% | €16.10 | €16.22 | €15.73 | 1.41M |
| 2026-09-08 | €16.32 | +0.12% | €16.16 | €16.50 | €15.99 | 859.14K |
| 2026-09-07 | €16.30 | -1.21% | €16.45 | €16.57 | €16.30 | 710.14K |
| 2026-09-04 | €16.50 | +2.01% | €16.33 | €16.65 | €16.33 | 1.27M |
| 2026-09-03 | €16.17 | +3.19% | €15.85 | €16.35 | €15.69 | 1.35M |
| 2026-09-02 | €15.68 | -0.98% | €15.73 | €15.94 | €15.64 | 1.02M |
| 2026-09-01 | €15.83 | -3.24% | €16.36 | €16.38 | €15.54 | 1.69M |
| 2026-08-31 | €16.36 | -0.21% | €16.45 | €16.56 | €16.33 | 1.44M |
| 2026-08-28 | €16.40 | -1.62% | €17.02 | €17.06 | €16.39 | 1.11M |
| 2026-08-27 | €16.67 | -1.42% | €16.88 | €16.88 | €16.52 | 903.27K |
| 2026-08-26 | €16.91 | +4.48% | €16.20 | €16.98 | €16.20 | 1.82M |
| 2026-08-25 | €16.18 | +0.87% | €16.10 | €16.38 | €16.10 | 773.13K |
| 2026-08-24 | €16.04 | +0.31% | €15.97 | €16.17 | €15.91 | 868.83K |
| 2026-08-21 | €15.99 | +1.04% | €15.91 | €16.24 | €15.86 | 692.08K |
| 2026-08-20 | €15.82 | -0.31% | €15.96 | €15.96 | €15.75 | 656.96K |
| 2026-08-19 | €15.88 | +0.47% | €15.80 | €15.97 | €15.78 | 887.13K |
| 2026-08-18 | €15.80 | -1.71% | €15.93 | €16.05 | €15.77 | 991.71K |
| 2026-08-17 | €16.08 | -0.96% | €16.26 | €16.28 | €15.97 | 658.55K |
| 2026-08-14 | €16.23 | +1.53% | €16.13 | €16.23 | €16.05 | 757.19K |
| 2026-08-13 | €15.98 | -1.33% | €16.20 | €16.23 | €15.98 | 814.52K |
| 2026-08-12 | €16.20 | -1.10% | €16.36 | €16.48 | €16.20 | 873.85K |
| 2026-08-11 | €16.38 | +0.49% | €16.31 | €16.45 | €15.97 | 1.06M |
| 2026-08-10 | €16.30 | -2.16% | €16.43 | €16.52 | €16.14 | 1.22M |
| 2026-08-07 | €16.66 | -1.57% | €16.88 | €16.88 | €16.61 | 546.75K |
| 2026-08-06 | €16.92 | +2.23% | €16.61 | €17.05 | €16.59 | 1.09M |
| 2026-08-05 | €16.56 | -1.69% | €16.92 | €16.96 | €16.55 | 1.44M |
| 2026-08-04 | €16.84 | +1.78% | €16.57 | €16.84 | €16.46 | 818.63K |
| 2026-08-03 | €16.55 | +2.89% | €16.20 | €16.73 | €16.12 | 1.51M |
| 2026-07-31 | €16.08 | +0.44% | €16.25 | €16.43 | €16.02 | 1.25M |
| 2026-07-30 | €16.01 | -2.32% | €16.36 | €16.45 | €15.98 | 1.31M |
| 2026-07-29 | €16.39 | +0.37% | €16.40 | €16.49 | €16.27 | 1.07M |
| 2026-07-28 | €16.33 | +0.74% | €16.40 | €16.52 | €16.17 | 946.54K |
| 2026-07-27 | €16.21 | +1.25% | €16.25 | €16.50 | €16.09 | 1.28M |
| 2026-07-24 | €16.01 | -0.09% | €16.08 | €16.17 | €15.78 | 1.47M |
| 2026-07-23 | €16.02 | -0.62% | €15.69 | €16.18 | €15.30 | 1.74M |
| 2026-07-22 | €16.13 | +1.00% | €15.95 | €16.20 | €15.91 | 1.43M |
| 2026-07-21 | €15.97 | +0.76% | €15.90 | €16.08 | €15.76 | 1.09M |
| 2026-07-20 | €15.85 | +0.89% | €15.64 | €15.97 | €15.53 | 1.07M |
| 2026-07-17 | €15.70 | -1.29% | €15.82 | €15.99 | €15.57 | 1.18M |
| 2026-07-16 | €15.91 | +1.86% | €15.60 | €15.91 | €15.56 | 1.04M |
| 2026-07-15 | €15.62 | +2.43% | €15.25 | €15.74 | €15.03 | 1.28M |
| 2026-07-14 | €15.25 | -0.07% | €15.15 | €15.34 | €15.05 | 1.18M |
| 2026-07-13 | €15.26 | -2.62% | €15.50 | €15.59 | €15.23 | 1.56M |
| 2026-07-10 | €15.67 | +0.26% | €15.65 | €15.86 | €15.62 | 1.24M |
| 2026-07-09 | €15.63 | +0.51% | €15.85 | €15.90 | €15.50 | 1.20M |
| 2026-07-08 | €15.55 | -1.74% | €15.85 | €15.87 | €15.40 | 1.51M |
| 2026-07-07 | €15.82 | -2.07% | €16.20 | €16.35 | €15.82 | 1.47M |
| 2026-07-06 | €16.16 | +0.94% | €16.18 | €16.87 | €16.01 | 1.67M |
| 2026-07-03 | €16.01 | +3.66% | €15.59 | €16.16 | €15.59 | 1.76M |
| 2026-07-02 | €15.44 | +2.08% | €15.30 | €15.56 | €15.19 | 1.70M |
| 2026-07-01 | €15.13 | -0.56% | €15.14 | €15.19 | €14.93 | 1.17M |
| 2026-06-30 | €15.22 | +1.40% | €15.13 | €15.32 | €14.98 | 1.42M |
| 2026-06-29 | €15.01 | -2.44% | €15.35 | €15.39 | €15.01 | 2.92M |
| 2026-06-26 | €15.38 | -1.94% | €15.65 | €15.76 | €15.32 | 2.13M |
| 2026-06-25 | €15.69 | -1.38% | €15.98 | €16.06 | €15.43 | 2.18M |
| 2026-06-24 | €15.90 | -1.67% | €16.07 | €16.15 | €15.86 | 1.97M |
| 2026-06-23 | €16.17 | -0.22% | €16.03 | €16.25 | €15.95 | 2.47M |
| 2026-06-22 | €16.21 | -0.15% | €16.29 | €16.34 | €15.99 | 1.27M |
| 2026-06-19 | €16.24 | +0.22% | €16.20 | €16.30 | €16.05 | 3.06M |
| 2026-06-18 | €16.20 | +0.09% | €16.19 | €16.27 | €15.98 | 1.64M |
| 2026-06-17 | €16.18 | +0.90% | €16.00 | €16.25 | €15.85 | 1.84M |
| 2026-06-16 | €16.04 | -0.62% | €16.14 | €16.31 | €16.04 | 2.08M |
| 2026-06-15 | €16.14 | -0.31% | €16.50 | €16.84 | €16.14 | 2.68M |
| 2026-06-12 | €16.19 | +2.79% | €16.18 | €16.48 | €16.06 | 2.87M |
| 2026-06-11 | €15.75 | -2.26% | €16.14 | €16.24 | €15.75 | 2.47M |
| 2026-06-10 | €16.11 | -1.77% | €16.44 | €16.51 | €16.11 | 2.03M |
| 2026-06-09 | €16.41 | -2.61% | €16.75 | €16.94 | €16.39 | 2.22M |
| 2026-06-08 | €16.84 | -1.75% | €16.95 | €16.95 | €16.60 | 1.28M |
| 2026-06-05 | €17.15 | +0.56% | €17.12 | €17.25 | €17.01 | 1.06M |
| 2026-06-04 | €17.05 | -1.19% | €17.20 | €17.32 | €16.94 | 1.74M |
| 2026-06-03 | €17.25 | -0.06% | €17.26 | €17.33 | €17.08 | 1.41M |
| 2026-06-02 | €17.26 | +0.61% | €17.38 | €17.76 | €17.14 | 1.81M |
| 2026-06-01 | €17.16 | +0.12% | €17.15 | €17.34 | €16.99 | 2.50M |
| 2026-05-29 | €17.14 | +0.18% | €17.24 | €17.47 | €17.10 | 4.31M |