Alstom SA (VIE:ALSO)
Austria
· Delayed Price · Currency is EUR 22.09
+0.16 (0.73%)
Last updated: Sep 29, 2025, 11:00 AM CET
Alstom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.09 | 22.09 | 21.70 | 21.93 | 21.93 | 3.30% | - |
| Sep 25, 2025 | 21.30 | 21.32 | 21.23 | 21.23 | 21.23 | -0.42% | - |
| Sep 24, 2025 | 21.39 | 21.55 | 21.32 | 21.32 | 21.32 | -1.57% | - |
| Sep 23, 2025 | 21.71 | 21.95 | 21.64 | 21.66 | 21.66 | 1.17% | - |
| Sep 22, 2025 | 20.98 | 21.41 | 20.98 | 21.41 | 21.41 | 2.49% | - |
| Sep 19, 2025 | 21.34 | 21.34 | 20.89 | 20.89 | 20.89 | -2.29% | - |
| Sep 18, 2025 | 21.53 | 21.66 | 21.38 | 21.38 | 21.38 | 0.71% | - |
| Sep 17, 2025 | 21.01 | 21.23 | 20.91 | 21.23 | 21.23 | 0.66% | - |
| Sep 16, 2025 | 21.47 | 21.93 | 20.66 | 21.09 | 21.09 | -1.40% | 350 |
| Sep 15, 2025 | 21.04 | 21.39 | 21.04 | 21.39 | 21.39 | 2.64% | - |
| Sep 12, 2025 | 21.11 | 21.11 | 20.76 | 20.84 | 20.84 | -0.62% | 150 |
| Sep 11, 2025 | 21.15 | 21.15 | 20.87 | 20.97 | 20.97 | 1.11% | - |
| Sep 10, 2025 | 20.87 | 20.87 | 20.43 | 20.74 | 20.74 | 5.12% | - |
| Sep 9, 2025 | 20.38 | 20.38 | 19.73 | 19.73 | 19.73 | -2.95% | - |
| Sep 8, 2025 | 20.34 | 20.34 | 20.18 | 20.33 | 20.33 | 0.89% | - |
| Sep 5, 2025 | 20.19 | 20.19 | 20.11 | 20.15 | 20.15 | 0.90% | - |
| Sep 4, 2025 | 19.41 | 19.97 | 19.41 | 19.97 | 19.97 | 2.67% | - |
| Sep 3, 2025 | 19.59 | 19.59 | 19.45 | 19.45 | 19.45 | -0.33% | - |
| Sep 2, 2025 | 20.42 | 20.42 | 19.52 | 19.52 | 19.52 | -4.29% | - |
| Sep 1, 2025 | 20.58 | 20.58 | 20.28 | 20.39 | 20.39 | -0.97% | - |
| Aug 29, 2025 | 20.46 | 20.59 | 20.33 | 20.59 | 20.59 | 0.49% | - |
| Aug 28, 2025 | 20.76 | 20.76 | 20.46 | 20.49 | 20.49 | -0.15% | - |
| Aug 27, 2025 | 20.95 | 20.95 | 20.43 | 20.52 | 20.52 | -0.87% | - |
| Aug 26, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | -5.39% | - |
| Aug 25, 2025 | 21.74 | 21.88 | 21.73 | 21.88 | 21.88 | 0.92% | - |
| Aug 22, 2025 | 21.54 | 21.68 | 21.54 | 21.68 | 21.68 | 1.50% | - |
| Aug 21, 2025 | 21.41 | 21.41 | 21.32 | 21.36 | 21.36 | -0.28% | - |
| Aug 20, 2025 | 21.58 | 21.58 | 21.41 | 21.42 | 21.42 | -0.65% | - |
| Aug 19, 2025 | 21.35 | 21.56 | 21.35 | 21.56 | 21.56 | 1.46% | - |
| Aug 18, 2025 | 21.18 | 21.25 | 21.18 | 21.25 | 21.25 | -3.14% | - |
| Aug 15, 2025 | 21.81 | 21.94 | 21.79 | 21.94 | 21.94 | 1.76% | - |
| Aug 14, 2025 | 21.35 | 21.56 | 21.35 | 21.56 | 21.56 | -0.37% | - |
| Aug 13, 2025 | 21.36 | 21.64 | 21.36 | 21.64 | 21.64 | 2.22% | - |
| Aug 12, 2025 | 21.23 | 21.23 | 21.16 | 21.17 | 21.17 | 0.81% | - |
| Aug 11, 2025 | 21.18 | 21.18 | 20.98 | 21.00 | 21.00 | -0.62% | - |
| Aug 8, 2025 | 21.08 | 21.13 | 21.08 | 21.13 | 21.13 | 0.71% | - |
| Aug 7, 2025 | 20.22 | 20.98 | 20.22 | 20.98 | 20.98 | 3.55% | - |
| Aug 6, 2025 | 20.27 | 20.38 | 20.26 | 20.26 | 20.26 | 1.00% | - |
| Aug 5, 2025 | 20.21 | 20.21 | 20.06 | 20.06 | 20.06 | 0.20% | - |
| Aug 4, 2025 | 19.99 | 20.03 | 19.89 | 20.02 | 20.02 | 1.14% | - |
| Aug 1, 2025 | 20.35 | 20.35 | 19.80 | 19.80 | 19.80 | -3.81% | - |
| Jul 31, 2025 | 20.57 | 20.64 | 20.57 | 20.58 | 20.58 | -1.29% | - |
| Jul 30, 2025 | 20.71 | 20.85 | 20.71 | 20.85 | 20.85 | -1.56% | - |
| Jul 29, 2025 | 21.28 | 21.28 | 21.18 | 21.18 | 21.18 | -1.49% | - |
| Jul 28, 2025 | 22.22 | 22.22 | 21.50 | 21.50 | 21.50 | -1.83% | - |
| Jul 25, 2025 | 21.81 | 22.05 | 21.81 | 21.90 | 21.90 | -1.26% | - |
| Jul 24, 2025 | 22.62 | 22.62 | 22.18 | 22.18 | 22.18 | 1.37% | - |
| Jul 23, 2025 | 21.48 | 22.07 | 21.48 | 21.88 | 21.88 | 3.99% | - |
| Jul 22, 2025 | 20.93 | 21.04 | 20.76 | 21.04 | 21.04 | -0.38% | - |
| Jul 21, 2025 | 20.96 | 21.25 | 20.96 | 21.12 | 21.12 | 0.57% | - |