Education
About Us
Working with TipRanks
Follow Us
Alstom SA (GB:0J2R)
LSE:0J2R
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
24.78
24.90
24.70
24.83
24.83
-0.12%
91,356
0.42
Dec 22, 2025
24.80
24.89
24.72
24.86
24.86
-0.04%
602,553
2.84
Dec 19, 2025
24.92
25.04
24.66
24.87
24.87
0.00%
8,437
0.04
Dec 18, 2025
24.31
24.89
24.20
24.87
24.87
+2.94%
1,887
<0.01
Dec 17, 2025
24.36
24.53
24.16
24.16
24.16
-0.94%
936
<0.01
Dec 16, 2025
24.40
24.55
24.28
24.39
24.39
-1.97%
10,830
0.05
Dec 15, 2025
24.20
24.90
24.36
24.88
24.88
+2.05%
12,581
0.06
Dec 12, 2025
24.15
24.52
24.17
24.38
24.38
+0.58%
11,259
0.05
Dec 11, 2025
23.22
24.26
23.55
24.24
24.24
+2.93%
5,737
0.03
Dec 10, 2025
23.97
23.98
23.53
23.55
23.55
-1.26%
90,547
0.40
Dec 09, 2025
23.67
23.90
23.54
23.85
23.85
+1.32%
5,449
0.02
Dec 08, 2025
23.01
23.70
22.98
23.54
23.54
+2.66%
11,758
0.05
Dec 05, 2025
22.45
23.10
22.45
22.93
22.93
+4.66%
482,664
2.19
Dec 04, 2025
21.71
21.92
21.36
21.91
21.91
+2.00%
95,579
0.43
Dec 03, 2025
22.00
22.19
21.48
21.48
21.48
-3.33%
11,583
0.05
Dec 02, 2025
22.55
22.69
22.18
22.22
22.22
-1.68%
31,056
0.14
Dec 01, 2025
22.51
22.67
22.29
22.60
22.60
+0.27%
4,333
0.02
Nov 28, 2025
22.65
22.76
22.50
22.54
22.54
-0.65%
6,268
0.03
Nov 27, 2025
22.78
22.89
22.66
22.69
22.69
-0.27%
2,890
0.01
Nov 26, 2025
23.08
23.23
22.59
22.75
22.75
-1.11%
11,509
0.05
Nov 25, 2025
22.31
23.01
22.25
23.01
23.01
+1.13%
457,975
1.96
Nov 24, 2025
22.40
23.22
22.65
22.75
22.75
+0.93%
7,700
0.03
Nov 21, 2025
22.45
22.71
22.15
22.54
22.54
-1.23%
199,807
0.86
Nov 20, 2025
22.89
22.95
22.75
22.82
22.82
+0.94%
643
<0.01
Nov 19, 2025
22.39
22.91
22.25
22.61
22.61
+0.88%
3,886
0.02
Nov 18, 2025
22.91
22.76
22.40
22.41
22.41
-3.03%
465,947
2.07
Nov 17, 2025
23.91
23.63
22.88
23.11
23.11
-2.44%
1,683,447
8.44
Nov 14, 2025
23.51
24.30
22.83
23.69
23.69
+4.12%
30,510
0.15
Nov 13, 2025
22.51
23.02
22.56
22.75
22.75
-0.43%
182,173
0.93
Nov 12, 2025
22.25
23.06
22.23
22.85
22.85
+2.97%
2,535,294
16.19
Nov 11, 2025
21.55
22.24
21.22
22.19
22.19
+2.87%
127,541
0.82
Nov 10, 2025
21.00
21.59
21.19
21.57
21.57
+3.25%
12,699
0.08
Nov 07, 2025
20.96
21.14
20.72
20.89
20.89
-0.71%
705,065
4.90
Nov 06, 2025
21.44
21.60
21.04
21.04
21.04
-2.65%
5,390
0.04
Nov 05, 2025
20.95
21.70
20.99
21.61
21.61
+1.51%
136,817
0.95
Nov 04, 2025
21.05
21.29
20.71
21.29
21.29
<+0.01%
6,499
0.05
Nov 03, 2025
21.53
21.79
21.23
21.29
21.29
-1.66%
508,104
3.73
Oct 31, 2025
21.52
21.80
21.61
21.65
21.65
-0.60%
9,951
0.07
Oct 30, 2025
21.99
22.13
21.55
21.78
21.78
-1.67%
10,736
0.08
Oct 29, 2025
22.07
22.28
22.05
22.15
22.15
+0.14%
631,471
4.91
Oct 28, 2025
21.97
22.12
21.80
22.12
22.12
+1.13%
672,445
5.66
Oct 27, 2025
21.99
22.00
21.59
21.87
21.87
-0.05%
6,684
0.06
Oct 24, 2025
22.03
22.00
21.59
21.88
21.88
+0.47%
1,198,026
11.88
Oct 23, 2025
21.67
21.97
21.59
21.78
21.78
+1.06%
1,090,855
12.94
Oct 22, 2025
21.69
22.07
21.43
21.55
21.55
-0.28%
151,293
1.79
Oct 21, 2025
21.71
21.82
21.45
21.61
21.61
-0.78%
154,130
1.67
Oct 20, 2025
21.35
22.02
21.73
21.78
21.78
-0.23%
9,323
0.10
Oct 17, 2025
21.51
21.98
21.27
21.83
21.83
-2.23%
12,607
0.11
Oct 16, 2025
22.25
22.34
21.99
22.33
22.33
-0.19%
160,823
1.47
Oct 15, 2025
22.51
22.59
22.33
22.37
22.37
+0.72%
7,137
0.06
Rows: