Alstom S.A. - AOMD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.74	21.88	21.88	21.95	21.49	781
December 03, 2025	22.11	21.48	21.48	22.11	21.48	1,944
December 02, 2025	22.44	22.27	22.27	22.52	22.24	1,088
December 01, 2025	22.48	22.58	22.58	22.66	22.32	797
November 28, 2025	22.64	22.53	22.53	22.64	22.51	778
November 27, 2025	22.63	22.71	22.71	22.73	22.63	60
November 26, 2025	23.05	22.77	22.77	23.05	22.63	853
November 25, 2025	22.73	23	23	23.06	22.73	762
November 24, 2025	22.81	22.7	22.7	23.04	22.7	1,052
November 21, 2025	22.32	22.56	22.56	22.57	22.22	259
November 20, 2025	22.79	22.79	22.79	22.79	22.79	250
November 19, 2025	22.62	22.58	22.58	22.8	22.58	3,142
November 18, 2025	22.61	22.49	22.49	22.61	22.37	1,425
November 17, 2025	23.69	23.12	23.12	23.69	23.02	2,199
November 14, 2025	24.07	23.88	23.88	24.31	23.69	17,728
November 13, 2025	22.87	22.74	22.74	22.87	22.57	19,640
November 12, 2025	22.47	22.91	22.91	23.02	22.47	4,809
November 11, 2025	21.75	22.15	22.15	22.16	21.75	1,279
November 10, 2025	21.34	21.56	21.56	21.57	21.34	159
November 07, 2025	21.1	20.8	20.8	21.1	20.75	93
November 06, 2025	21.5	21.07	21.07	21.53	21.02	227
November 05, 2025	21.07	21.61	21.61	21.67	21.07	1,516
November 04, 2025	21.19	21.21	21.21	21.21	21.13	1,380
November 03, 2025	21.71	21.29	21.29	21.71	21.29	987
October 31, 2025	21.74	21.68	21.68	21.81	21.68	584
October 30, 2025	21.69	21.76	21.76	21.76	21.62	329
October 29, 2025	22.15	22.15	22.15	22.15	22.15	122
October 28, 2025	21.97	22.1	22.1	22.1	21.97	122
October 27, 2025	21.72	21.88	21.88	21.89	21.72	6,584
October 24, 2025	21.85	21.92	21.92	21.92	21.81	52
October 23, 2025	21.76	21.77	21.77	21.83	21.76	389
October 22, 2025	21.96	21.58	21.58	21.96	21.56	651
October 21, 2025	21.43	21.58	21.58	21.61	21.43	864
October 20, 2025	21.93	21.76	21.76	21.93	21.76	324
October 17, 2025	21.7	21.81	21.81	21.93	21.43	857
October 16, 2025	22.04	22.41	22.41	22.41	22.04	618
October 15, 2025	22.56	22.28	22.28	22.56	22.28	903
October 14, 2025	21.71	22.28	22.28	22.28	21.71	784
October 13, 2025	22.45	22.25	22.25	22.45	22.25	280
October 10, 2025	22.85	22.27	22.27	22.85	22.27	4,144
October 09, 2025	23	22.54	22.54	23	22.54	704
October 08, 2025	22.4	22.77	22.77	22.89	22.4	27
October 07, 2025	22.57	22.56	22.56	22.66	22.53	321
October 06, 2025	22.15	22.26	22.26	22.26	22.15	151
October 03, 2025	22.88	22.36	22.36	23.05	22.05	505
October 02, 2025	22.57	22.57	22.57	22.57	22.07	809
October 01, 2025	22.17	22.44	22.44	22.45	22.17	847
September 30, 2025	22	22.13	22.13	22.13	21.9	1,639
September 29, 2025	22	22.03	22.03	22.12	22	145
September 26, 2025	22.14	22.01	22.01	22.14	21.93	633
September 25, 2025	21.18	21.41	21.41	21.41	21.18	3,911
September 24, 2025	21.33	21.33	21.33	21.33	21.33	5
September 23, 2025	21.68	21.63	21.63	21.75	21.56	832
September 22, 2025	21.15	21.45	21.45	21.45	21.15	4,603
September 19, 2025	21.22	20.9	20.9	21.22	20.9	1,045
September 18, 2025	21.51	21.33	21.33	21.64	21.33	2,456
September 17, 2025	21.4	21.29	21.29	21.4	21.29	660
September 16, 2025	21.97	21.04	21.04	21.97	21	660
September 15, 2025	21.04	21.39	21.39	21.4	21.04	2,029
September 12, 2025	20.93	20.93	20.93	20.93	20.93	60

Alstom S.A. (AOMD.DE) XETRA