Alstom SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.118	16.125	16.118	16.118	16.118	2,070
2026-10-22	15.900	16.175	15.818	15.818	15.818	1
2026-10-21	15.993	16.175	15.993	15.993	15.993	10
2026-10-20	15.883	16.175	15.753	15.753	15.753	6
2026-10-19	16.175	16.175	15.933	15.933	15.933	6
2026-10-16	16.153	16.190	16.150	16.190	16.190	244,743
2026-10-15	15.978	16.110	15.620	15.880	15.880	286,635
2026-10-14	16.535	16.600	16.130	16.130	16.130	120,254
2026-10-13	15.958	16.510	15.940	16.250	16.250	42,250
2026-10-12	15.658	16.000	15.645	15.910	15.910	90,796
2026-10-09	15.963	15.980	15.485	15.618	15.618	25,386
2026-10-08	16.000	16.065	15.695	15.695	15.695	898,822
2026-10-07	16.173	16.360	15.915	15.968	15.968	32,442
2026-10-06	15.723	16.430	15.420	16.185	16.185	262,074
2026-10-05	15.105	15.445	14.865	15.365	15.365	53,394
2026-10-02	15.173	15.335	14.985	15.193	15.193	92,025
2026-10-01	14.853	15.400	14.620	15.095	15.095	364,036
2026-09-30	15.100	15.270	14.840	14.925	14.925	12,954
2026-09-29	14.730	14.995	14.730	14.880	14.880	1,233,591
2026-09-28	14.668	14.905	14.600	14.770	14.770	153,020
2026-09-25	14.633	14.765	14.475	14.488	14.488	9,089
2026-09-24	14.730	14.800	14.500	14.633	14.633	48,732

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.