Alstom SA (GB:0J2R)
LSE:0J2R
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
24.13
24.64
23.78
23.97
23.97
-3.66%
10,487
0.05
Apr 01, 2026
26.16
25.45
24.74
24.88
24.88
+2.56%
2,130
<0.01
Mar 31, 2026
23.21
24.48
23.21
24.26
24.26
+5.07%
109,954
0.48
Mar 30, 2026
23.83
23.53
23.02
23.09
23.09
-1.83%
117,302
0.51
Mar 27, 2026
23.94
23.78
23.23
23.52
23.52
-0.72%
101,525
0.45
Mar 26, 2026
24.36
24.33
23.58
23.69
23.69
-2.90%
453,937
2.06
Mar 25, 2026
24.00
24.82
23.82
24.40
24.40
+2.04%
3,894
0.02
Mar 24, 2026
24.05
24.07
23.64
23.91
23.91
-0.21%
4,975
0.02
Mar 23, 2026
23.00
24.33
22.48
23.96
23.96
+3.32%
18,793
0.09
Mar 20, 2026
23.55
23.92
23.14
23.19
23.19
-0.73%
203,864
0.94
Mar 19, 2026
24.47
24.00
23.24
23.36
23.36
-4.22%
3,048,503
17.03
Mar 18, 2026
23.91
24.56
23.43
24.39
24.39
+4.22%
20,779
0.12
Mar 17, 2026
23.20
23.59
22.67
23.40
23.40
+0.65%
4,018
0.02
Mar 16, 2026
23.20
23.61
23.14
23.25
23.25
-0.17%
4,550
0.03
Mar 13, 2026
23.81
24.35
23.25
23.29
23.29
-3.56%
107,391
0.61
Mar 12, 2026
25.12
24.55
23.75
24.15
24.15
-1.43%
25,215
0.14
Mar 11, 2026
25.02
24.80
24.22
24.50
24.50
-1.20%
830,906
5.07
Mar 10, 2026
24.95
24.80
24.19
24.80
24.80
+6.29%
557,640
3.59
Mar 09, 2026
23.51
23.76
23.12
23.33
23.33
-3.36%
44,604
0.29
Mar 06, 2026
24.94
25.25
23.94
24.14
24.14
-4.40%
342,259
2.27
Mar 05, 2026
26.05
26.42
25.23
25.25
25.25
-4.03%
1,662
0.01
Mar 04, 2026
26.00
26.53
25.77
26.31
26.31
+0.35%
51,714
0.33
Mar 03, 2026
27.12
26.80
25.85
26.22
26.22
-3.33%
8,946
0.06
Mar 02, 2026
27.11
27.73
26.95
27.12
27.12
-4.14%
9,766
0.06
Feb 27, 2026
28.43
28.52
27.80
28.29
28.29
-0.69%
480,867
3.17
Feb 26, 2026
29.31
29.79
28.15
28.49
28.49
-4.41%
351,569
2.40
Feb 25, 2026
28.80
29.83
29.14
29.80
29.80
+1.68%
6,624
0.05
Feb 24, 2026
29.15
29.44
28.97
29.31
29.31
+0.27%
8,658
0.06
Feb 23, 2026
29.51
29.76
29.10
29.23
29.23
-2.63%
1,587
0.01
Feb 20, 2026
29.71
30.02
29.38
30.02
30.02
+1.45%
3,040
0.02
Feb 19, 2026
29.59
30.15
29.01
29.59
29.59
-0.24%
3,784
0.02
Feb 18, 2026
28.94
29.87
28.69
29.66
29.66
+0.95%
25,456
0.16
Feb 17, 2026
28.85
29.44
28.31
29.38
29.38
+1.63%
125,817
0.81
Feb 16, 2026
28.27
28.99
28.11
28.98
28.98
+0.24%
6,120
0.04
Feb 13, 2026
28.80
29.19
28.68
28.91
28.91
-0.93%
1,318
<0.01
Feb 12, 2026
30.00
30.18
29.17
29.18
29.18
-1.68%
64,844
0.35
Feb 11, 2026
28.87
29.68
28.85
29.68
29.68
+3.13%
814,499
4.65
Feb 10, 2026
28.51
29.02
28.58
28.78
28.78
+0.98%
12,294
0.07
Feb 09, 2026
28.36
28.79
28.41
28.50
28.50
+0.60%
76,971
0.36
Feb 06, 2026
28.11
28.33
27.62
28.33
28.33
+0.75%
31,410
0.14
Feb 05, 2026
27.80
28.36
27.79
28.12
28.12
+0.46%
1,268,727
6.40
Feb 04, 2026
27.59
28.63
27.59
27.99
27.99
+1.27%
659,529
3.31
Feb 03, 2026
27.00
27.84
26.99
27.64
27.64
+2.83%
39,201
0.20
Feb 02, 2026
26.60
26.91
26.51
26.88
26.88
-0.52%
50,751
0.25
Jan 30, 2026
26.78
27.23
27.02
27.02
27.02
+0.33%
10,781
0.05
Jan 29, 2026
27.80
27.87
26.88
26.93
26.93
-2.39%
3,567
0.02
Jan 28, 2026
26.52
28.07
26.51
27.59
27.59
+5.95%
11,233
0.05
Jan 27, 2026
25.71
26.18
25.25
26.04
26.04
-1.74%
8,591
0.04
Jan 26, 2026
26.51
26.75
26.38
26.50
26.50
-1.27%
616,459
2.96
Jan 23, 2026
26.39
26.86
26.25
26.84
26.84
+1.55%
6,331
0.03
Rows: