Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alstom S.A. logo
ALO.PA
Alstom S.A.
13:11:11
16.14 €
0.0000 (%0.00)
Previous Close: 16.2
Day Low₺16.045
Day High₺16.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALO.PA: Alstom S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.0709
CLOSE 21.0724

Low

LOW 15.85

High

HIGH 26.02
DATEOPENHIGHLOWCLOSE
01/02/202521.8122.221.8121.97
01/03/202521.821.9621.421.43
01/06/202521.6122.4321.322.29
01/07/202521.5721.6820.8421.32
01/08/202521.2821.42020.26
01/09/202520.1520.4219.9620.37
01/10/202520.2320.3319.7219.79
01/13/202519.7419.8919.4519.64
01/14/202519.8520.0319.5919.99
01/15/202520.2120.7520.220.51
01/16/202520.7620.920.4120.52
01/17/202520.6620.7720.4820.53
01/20/202520.5220.9620.0520.81
01/21/202520.7721.0220.5420.71
01/22/202520.6520.6519.719.85
01/23/202520.1720.1819.2119.54
01/24/202519.6819.7319.2719.27
01/27/202518.6619.3518.5719.18
01/28/202519.0919.2918.8819.11
01/29/202519.2119.3119.0519.19
01/30/202519.319.719.219.25
01/31/202519.2119.4918.8919.11
02/03/202518.519.1418.2819.06
02/04/202519.0119.1118.719.11
02/05/202519.0419.218.4519.2
02/06/202519.3619.9219.219.85
02/07/202519.9820.4419.9520.26
02/10/202520.2720.6920.2720.38
02/11/202520.4521.4920.4221.1
02/12/202520.8821.1320.5320.54
02/13/202520.7320.7819.9720.37
02/14/202520.2520.5220.1120.28
02/17/202520.2220.6420.1120.59
02/18/202520.6520.8620.3120.67
02/19/202520.6920.9620.1720.31
02/20/202520.3421.0920.2520.32
02/21/202520.4320.5420.0120.09
02/24/202520.0220.219.7519.82
02/25/202519.7620.1419.720.07
02/26/202520.1521.0620.0820.91
02/27/202520.8420.9220.3320.7
02/28/202520.5921.2320.4821.08
03/03/202521.0821.820.9421.1
03/04/202520.7520.819.8920.12
03/05/202520.923.4620.8723.16
03/06/202523.4226.0223.4226.02
03/07/202525.2325.42424.26
03/10/202523.924.1522.3223.18
03/11/202523.2823.4722.6522.9
03/12/202523.223.5923.0323.13
03/13/202523.0323.3522.6623.35
03/14/202523.324.4223.2223.88
03/17/202524.0324.3423.8724.27
03/18/202524.4525.4524.3325.45
03/19/202525.0125.3524.7625.13
03/20/202525.0925.2123.7723.77
03/21/202523.6723.8923.2623.52
03/24/202523.5323.5322.1122.11
03/25/202521.9922.0521.5321.97
03/26/202521.921.920.7221.25
03/27/202521.0321.6220.8721.59
03/28/202521.621.920.8520.85
03/31/202520.4420.4919.8720.38
04/01/202520.620.6219.8520
04/02/202519.8419.9819.5719.95
04/03/202519.32019.1719.76
04/04/202519.4619.6917.7718.33
04/07/202516.2517.8615.8517.18
04/08/202517.4118.2517.2717.89
04/09/202517.4417.7416.9617.36
04/10/202520.820.818.2118.21
04/11/202518.4618.6717.8118.49
04/14/202519.1719.518.9419.33
04/15/202519.420.0219.3519.87
04/16/202519.7419.9519.4719.81
04/17/202519.8620.0419.0819.39
04/22/202519.5119.8819.3119.73
04/23/202520.120.520.0320.1
04/24/202519.9820.3519.7520.35
04/25/202520.5820.7920.3820.73
04/28/202520.6921.0120.5120.75
04/29/202520.7921.0320.620.73
04/30/202520.7221.2220.6921.22
05/02/202521.521.7721.1321.31
05/05/202521.3421.6421.3221.53
05/06/202521.5921.7521.0121.68
05/07/202521.4721.8521.3521.35
05/08/202521.4622.0421.3621.95
05/09/202522.0622.4522.0322.11
05/12/202522.322.8122.2422.41
05/13/202522.522.7922.2522.68
05/14/202520.8820.8818.5118.76
05/15/202518.919.5218.6619.52
05/16/202519.7520.3619.1619.2
05/19/202519.1819.418.4718.75
05/20/202518.8319.1418.5319.01
05/21/202518.7719.0318.6118.97
05/22/202518.7418.9718.6318.7
05/23/202518.6318.6817.8818.48
05/26/202518.7319.1418.6719.13
05/27/202519.1819.6819.0419.68
05/28/202519.5719.7719.5219.65
05/29/202520.2120.4620.1320.34
05/30/202520.3420.6619.9119.91
06/02/202519.719.7719.2619.46
06/03/202519.4319.5519.0219.43
06/04/202519.5319.6319.2519.54
06/05/202519.6119.9818.9919.06
06/06/202519.0219.1518.8618.9
06/09/202518.8518.9718.6118.67
06/10/202518.6718.9518.6418.89
06/11/202518.9119.2218.8419.05
06/12/202518.8219.2118.6519.13
06/13/202518.7918.9518.6918.85
06/16/202518.8519.1318.8418.91
06/17/202518.7118.7918.3318.64
06/18/202518.5618.8618.4318.66
06/19/202518.4418.6218.2318.29
06/20/202518.4818.7318.4118.43
06/23/202518.2218.4718.1818.4
06/24/202519.1120.0119.0619.81
06/25/202519.8619.9519.6219.72
06/26/202519.8819.9919.419.56
06/27/202519.7120.0219.719.94
06/30/20252020.1419.7419.8
07/01/202519.7219.7319.2219.33
07/02/202519.5119.8619.4319.64
07/03/202519.7619.8619.0919.09
07/04/202519.219.3619.0819.14
07/07/202519.2219.5219.1719.43
07/08/202519.5719.8319.4719.75
07/09/202519.8220.3519.6120.18
07/10/202520.220.322020.31
07/11/202520.1520.1519.9120.01
07/14/202519.6919.8819.619.66
07/15/202519.7320.1119.7319.97
07/16/202519.82019.5719.64
07/17/202519.9220.1819.8620.03
07/18/202520.2821.0620.2720.82
07/21/202520.7921.3720.7821
07/22/202520.9221.1220.7120.98
07/23/202521.522.2421.3422.23
07/24/202522.4822.7422.0722.07
07/25/202521.9222.1421.7422
07/28/202522.3822.4121.2721.28
07/29/202521.2321.3920.8820.91
07/30/202520.6820.9220.6120.76
07/31/202520.6420.8820.5220.64
08/01/202520.4520.4619.6519.83
08/04/202519.9920.119.8419.89
08/05/202520.0520.2320.0120.11
08/06/202520.3420.5220.0620.06
08/07/202520.0721.0920.0720.96
08/08/202521.0921.320.9821.18
08/11/202521.221.2620.8821.04
08/12/202521.2621.3721.1321.18
08/13/202521.321.6621.2621.5
08/14/202521.4421.7121.3321.48
08/15/202521.621.9721.5921.78
08/18/202521.621.721.0921.15
08/19/202521.221.821.221.75
08/20/202521.621.6321.3121.38
08/21/202521.2921.4521.2421.41
08/22/202521.3821.9621.3821.89
08/25/202521.821.8921.4221.42
08/26/202520.5920.9520.3520.83
08/27/202520.8221.0620.3620.47
08/28/202520.5120.820.3820.49
08/29/202520.3820.7220.2920.54
09/01/202520.4720.6420.1920.42
09/02/202520.4520.4519.3619.51
09/03/202519.619.6319.3619.47
09/04/202519.4319.9819.3919.95
09/05/202520.1120.2619.9720.03
09/08/202520.1720.3920.0920.31
09/09/202520.3220.4319.6419.72
09/10/202520.2521.1420.2121.06
09/11/202521.1621.2220.7420.98
09/12/202521.0721.0820.6820.94
09/15/202521.0321.520.9821.41
09/16/202521.7122.0320.3121.01
09/17/202521.0321.4220.8121.28
09/18/202521.3421.721.2521.25
09/19/202521.3121.4920.8620.94
09/22/202520.9421.520.8421.45
09/23/202521.622.0321.5221.55
09/24/202521.4721.6521.1821.34
09/25/202521.2721.4321.1221.38
09/26/202521.6622.3521.6621.94
09/29/202522.0622.1421.7421.94
09/30/202521.9422.1221.6922.12
10/01/202522.1722.4821.8622.41
10/02/202522.622.6622.0422.53
10/03/202522.7523.1621.9322.39
10/06/202522.3122.3721.4722.35
10/07/202522.3322.9422.2922.48
10/08/202522.3223.0222.2922.7
10/09/202522.8723.0822.4722.6
10/10/202522.622.9322.2322.3
10/13/202522.422.5422.1822.18
10/14/202521.7422.3221.5822.32
10/15/202522.5522.6222.222.2
10/16/202522.2522.3921.9322.32
10/17/202521.7521.9721.2721.83
10/20/202521.9122.0521.721.77
10/21/202521.7721.821.4321.61
10/22/202521.9122.0921.4221.63
10/23/202521.6321.9921.6321.78
10/24/2025222221.5821.95
10/27/2025222221.5721.86
10/28/202521.8522.1221.7622.12
10/29/202522.0622.3121.9922.15
10/30/202522.1322.1321.4921.78
10/31/202521.721.8221.5321.65
11/03/202521.6721.7721.2221.25
11/04/20252121.2920.7621.29
11/05/202521.0921.7220.9721.6
11/06/202521.521.5821.0121.04
11/07/20252121.1420.7220.89
11/10/202521.221.6221.1921.48
11/11/202521.522.2421.422.2
11/12/202522.3223.0822.2822.85
11/13/202522.823.0322.5422.75
11/14/202523.5124.392323.69
11/17/202523.5923.7622.8422.9
11/18/202522.622.7622.3222.36
11/19/202522.3122.9222.2522.61
11/20/202522.8322.9722.7122.71
11/21/202522.3822.7622.2122.48
11/24/202522.7323.2522.6522.65
11/25/202522.6523.0622.2123.03
11/26/202523.223.222.5822.76
11/27/202522.7822.8922.6522.69
11/28/202522.7322.7822.4622.54
12/01/202522.5722.6922.2722.52
12/02/202522.5522.722.1822.22
12/03/202522.1722.2421.4521.49
12/04/202521.721.9421.321.92
12/05/202522.4623.122.423.01
12/08/202523.0723.7422.9823.48
12/09/202523.5723.9323.5523.93
12/10/202523.972423.5123.55
12/11/202523.5724.2623.4924.13
12/12/202524.2124.5224.0224.29
12/15/202524.3224.924.3224.69
12/16/202524.4524.624.2624.45
12/17/202524.3724.5924.0824.08
12/18/202524.2124.924.224.9
12/19/202524.9125.124.6424.87
12/22/202524.8524.9224.7224.86
12/23/202524.8224.9324.6924.8
12/24/202524.8224.9624.7524.96
12/29/202524.9625.0824.8924.99
12/30/202524.9625.1524.8525.08
12/31/202525.0125.1724.9125.17