Alstom S.A. (ALO.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.88 | 16.88 | 16.61 | 16.66 | -1.57% | 546,750 |
| 2026-08-06 | 16.61 | 17.05 | 16.59 | 16.93 | +2.23% | 1,085,624 |
| 2026-08-05 | 16.93 | 16.96 | 16.55 | 16.55 | -1.69% | 1,440,674 |
| 2026-08-04 | 16.57 | 16.84 | 16.46 | 16.84 | +1.78% | 818,625 |
| 2026-08-03 | 16.20 | 16.73 | 16.12 | 16.55 | +2.89% | 1,512,183 |
| 2026-07-31 | 16.25 | 16.43 | 16.02 | 16.08 | +0.44% | 1,248,788 |
| 2026-07-30 | 16.36 | 16.45 | 15.98 | 16.01 | -2.32% | 1,314,000 |
| 2026-07-29 | 16.40 | 16.49 | 16.27 | 16.39 | +0.37% | 1,069,927 |
| 2026-07-28 | 16.39 | 16.52 | 16.18 | 16.33 | +0.74% | 946,535 |
| 2026-07-27 | 16.25 | 16.50 | 16.09 | 16.21 | +1.25% | 1,277,203 |
| 2026-07-24 | 16.07 | 16.18 | 15.79 | 16.01 | -0.09% | 1,474,361 |
| 2026-07-23 | 15.69 | 16.18 | 15.30 | 16.02 | -0.62% | 1,737,877 |
| 2026-07-22 | 15.95 | 16.20 | 15.91 | 16.13 | +1.00% | 1,426,923 |
| 2026-07-21 | 15.90 | 16.08 | 15.76 | 15.96 | +0.76% | 1,093,334 |
| 2026-07-20 | 15.64 | 15.97 | 15.53 | 15.85 | +0.89% | 1,068,100 |
| 2026-07-17 | 15.82 | 15.99 | 15.57 | 15.71 | -1.29% | 1,178,063 |
| 2026-07-16 | 15.61 | 15.91 | 15.56 | 15.91 | +1.86% | 1,037,336 |
| 2026-07-15 | 15.25 | 15.74 | 15.03 | 15.62 | +2.43% | 1,280,878 |
| 2026-07-14 | 15.15 | 15.34 | 15.04 | 15.25 | -0.07% | 1,183,538 |
| 2026-07-13 | 15.50 | 15.59 | 15.22 | 15.26 | -2.62% | 1,563,706 |
| 2026-07-10 | 15.65 | 15.87 | 15.62 | 15.67 | +0.26% | 1,237,201 |
| 2026-07-09 | 15.85 | 15.90 | 15.50 | 15.63 | +0.51% | 1,196,948 |
| 2026-07-08 | 15.85 | 15.87 | 15.39 | 15.55 | -1.74% | 1,514,642 |
| 2026-07-07 | 16.20 | 16.35 | 15.82 | 15.82 | -2.07% | 1,470,823 |
| 2026-07-06 | 16.18 | 16.87 | 16.02 | 16.16 | +0.94% | 1,669,495 |
| 2026-07-03 | 15.59 | 16.16 | 15.59 | 16.01 | +3.66% | 1,757,894 |
| 2026-07-02 | 15.29 | 15.55 | 15.19 | 15.45 | +2.08% | 1,703,765 |
| 2026-07-01 | 15.14 | 15.19 | 14.93 | 15.13 | -0.56% | 1,170,962 |
| 2026-06-30 | 15.13 | 15.32 | 14.98 | 15.21 | +1.40% | 1,421,041 |
| 2026-06-29 | 15.35 | 15.38 | 15.01 | 15.01 | -2.44% | 2,921,843 |
| 2026-06-26 | 15.64 | 15.76 | 15.32 | 15.38 | -1.94% | 2,129,162 |
| 2026-06-25 | 15.97 | 16.06 | 15.43 | 15.69 | -1.38% | 2,182,378 |
| 2026-06-24 | 16.07 | 16.14 | 15.87 | 15.90 | -1.67% | 1,973,528 |
| 2026-06-23 | 16.04 | 16.25 | 15.95 | 16.18 | -0.22% | 2,474,350 |
| 2026-06-22 | 16.29 | 16.34 | 15.99 | 16.21 | -0.15% | 1,270,007 |
| 2026-06-19 | 16.20 | 16.30 | 16.05 | 16.23 | +0.22% | 3,064,923 |
| 2026-06-18 | 16.19 | 16.27 | 15.98 | 16.20 | +0.09% | 1,637,612 |
| 2026-06-17 | 16.00 | 16.25 | 15.85 | 16.18 | +0.90% | 1,840,104 |
| 2026-06-16 | 16.14 | 16.31 | 16.04 | 16.04 | -0.62% | 2,081,448 |
| 2026-06-15 | 16.50 | 16.84 | 16.14 | 16.14 | -0.31% | 2,677,774 |
| 2026-06-12 | 16.18 | 16.48 | 16.05 | 16.19 | +2.79% | 2,868,886 |
| 2026-06-11 | 16.14 | 16.24 | 15.75 | 15.75 | -2.26% | 2,472,028 |
| 2026-06-10 | 16.44 | 16.52 | 16.11 | 16.11 | -1.77% | 2,033,830 |
| 2026-06-09 | 16.75 | 16.95 | 16.39 | 16.41 | -2.61% | 2,215,113 |
| 2026-06-08 | 16.95 | 16.95 | 16.61 | 16.84 | -1.75% | 1,279,766 |
| 2026-06-05 | 17.12 | 17.25 | 17.02 | 17.14 | +0.56% | 1,058,417 |
| 2026-06-04 | 17.20 | 17.32 | 16.95 | 17.05 | -1.19% | 1,737,200 |
| 2026-06-03 | 17.26 | 17.32 | 17.08 | 17.25 | -0.06% | 1,411,258 |
| 2026-06-02 | 17.38 | 17.76 | 17.14 | 17.27 | +0.61% | 1,805,807 |
| 2026-06-01 | 17.15 | 17.34 | 16.99 | 17.16 | +0.12% | 2,500,980 |
| 2026-05-29 | 17.24 | 17.47 | 17.10 | 17.14 | +0.18% | 4,308,688 |
| 2026-05-28 | 17.12 | 17.23 | 16.95 | 17.11 | -0.26% | 1,144,206 |
| 2026-05-27 | 17.22 | 17.55 | 17.14 | 17.16 | -0.61% | 1,479,974 |
| 2026-05-26 | 17.01 | 17.34 | 16.98 | 17.26 | +1.44% | 1,057,257 |
| 2026-05-25 | 17.11 | 17.21 | 16.97 | 17.02 | +0.83% | 802,869 |
| 2026-05-22 | 16.82 | 16.90 | 16.70 | 16.88 | +1.05% | 1,049,262 |
| 2026-05-21 | 16.93 | 17.11 | 16.70 | 16.70 | -1.04% | 1,858,591 |
| 2026-05-20 | 16.86 | 17.02 | 16.64 | 16.88 | +0.21% | 2,118,029 |
| 2026-05-19 | 16.79 | 17.34 | 16.59 | 16.84 | -0.41% | 1,894,742 |
| 2026-05-18 | 16.88 | 17.10 | 16.57 | 16.91 | -0.82% | 2,653,703 |
| 2026-05-15 | 17.50 | 17.73 | 17.01 | 17.05 | -4.05% | 2,172,810 |
| 2026-05-14 | 17.25 | 17.77 | 17.08 | 17.77 | +3.49% | 2,405,158 |
| 2026-05-13 | 17.35 | 17.70 | 16.93 | 17.17 | +2.02% | 2,537,938 |
| 2026-05-12 | 17.29 | 17.30 | 16.83 | 16.83 | -2.26% | 1,975,395 |
| 2026-05-11 | 17.25 | 17.35 | 16.95 | 17.22 | -0.49% | 1,923,619 |
| 2026-05-08 | 17.40 | 17.66 | 17.21 | 17.30 | -1.31% | 1,376,434 |
| 2026-05-07 | 17.62 | 17.84 | 17.54 | 17.54 | -0.26% | 1,641,992 |
| 2026-05-06 | 17.22 | 18.01 | 17.21 | 17.58 | +3.08% | 3,310,451 |
| 2026-05-05 | 17.03 | 17.19 | 16.95 | 17.05 | +1.13% | 1,521,975 |
| 2026-05-04 | 17.11 | 17.21 | 16.79 | 16.86 | -1.26% | 1,850,184 |
| 2026-04-30 | 16.25 | 17.25 | 16.24 | 17.08 | +4.27% | 2,850,406 |
| 2026-04-29 | 16.48 | 16.57 | 16.24 | 16.38 | -0.61% | 1,962,846 |
| 2026-04-28 | 16.39 | 16.57 | 16.29 | 16.48 | +0.98% | 1,345,456 |
| 2026-04-27 | 16.59 | 16.93 | 16.22 | 16.32 | -1.21% | 2,111,264 |
| 2026-04-24 | 16.88 | 16.99 | 16.39 | 16.52 | -3.08% | 2,582,936 |
| 2026-04-23 | 17.00 | 17.38 | 16.86 | 17.05 | +0.26% | 2,588,058 |
| 2026-04-22 | 17.27 | 17.28 | 16.75 | 17.00 | -0.29% | 3,173,753 |
| 2026-04-21 | 17.14 | 17.64 | 16.91 | 17.05 | -0.20% | 3,539,621 |
| 2026-04-20 | 16.60 | 17.61 | 16.36 | 17.09 | +2.67% | 9,574,772 |
| 2026-04-17 | 15.00 | 17.30 | 14.72 | 16.64 | -27.15% | 20,845,433 |
| 2026-04-16 | 22.87 | 23.10 | 22.55 | 22.84 | +0.57% | 1,358,614 |
| 2026-04-15 | 22.91 | 23.01 | 22.63 | 22.71 | -0.57% | 2,113,849 |
| 2026-04-14 | 22.50 | 22.98 | 22.48 | 22.84 | +2.33% | 1,766,556 |
| 2026-04-13 | 22.97 | 23.04 | 22.32 | 22.32 | -3.59% | 2,187,345 |
| 2026-04-10 | 23.42 | 23.68 | 22.82 | 23.15 | +0.65% | 2,084,631 |
| 2026-04-09 | 24.88 | 24.88 | 22.99 | 23.00 | -8.48% | 2,727,156 |
| 2026-04-08 | 25.52 | 25.66 | 24.95 | 25.13 | +4.66% | 2,481,310 |
| 2026-04-07 | 24.24 | 24.67 | 23.73 | 24.01 | -1.07% | 989,806 |
| 2026-04-02 | 24.06 | 24.40 | 23.77 | 24.27 | -2.45% | 1,224,476 |
| 2026-04-01 | 25.33 | 25.47 | 24.71 | 24.88 | +2.56% | 1,962,877 |
| 2026-03-31 | 23.25 | 24.49 | 23.25 | 24.26 | +5.39% | 1,458,121 |
| 2026-03-30 | 23.50 | 23.50 | 23.02 | 23.02 | -2.46% | 1,212,059 |
| 2026-03-27 | 23.76 | 23.78 | 23.21 | 23.60 | -0.51% | 1,063,518 |
| 2026-03-26 | 24.33 | 24.33 | 23.53 | 23.72 | -2.79% | 1,286,139 |
| 2026-03-25 | 24.34 | 24.61 | 24.14 | 24.40 | +2.43% | 1,095,211 |
| 2026-03-24 | 24.05 | 24.09 | 23.59 | 23.82 | -0.58% | 994,132 |
| 2026-03-23 | 22.70 | 24.35 | 22.49 | 23.96 | +3.32% | 1,647,922 |
| 2026-03-20 | 23.69 | 23.95 | 23.09 | 23.19 | -0.73% | 1,857,301 |
| 2026-03-19 | 23.98 | 24.04 | 23.18 | 23.36 | -4.22% | 1,700,106 |
| 2026-03-18 | 23.94 | 24.57 | 23.85 | 24.39 | +4.19% | 2,039,495 |
| 2026-03-17 | 23.10 | 23.63 | 22.94 | 23.41 | +0.69% | 627,268 |
| 2026-03-16 | 23.20 | 23.61 | 23.15 | 23.25 | -0.21% | 540,267 |
| 2026-03-13 | 23.80 | 23.94 | 23.25 | 23.30 | -3.28% | 839,325 |
| 2026-03-12 | 24.51 | 24.57 | 23.69 | 24.09 | -1.55% | 1,327,359 |
| 2026-03-11 | 24.65 | 24.73 | 24.20 | 24.47 | -1.33% | 1,191,865 |
| 2026-03-10 | 24.49 | 24.80 | 24.16 | 24.80 | +5.89% | 1,846,725 |
| 2026-03-09 | 23.45 | 23.83 | 23.15 | 23.42 | -3.74% | 1,843,309 |
| 2026-03-06 | 25.24 | 25.25 | 23.91 | 24.33 | -3.76% | 2,158,798 |
| 2026-03-05 | 26.20 | 26.41 | 25.23 | 25.28 | -3.40% | 1,258,104 |
| 2026-03-04 | 26.09 | 26.59 | 25.77 | 26.17 | -0.27% | 1,995,175 |
| 2026-03-03 | 26.70 | 26.83 | 25.84 | 26.24 | -3.56% | 1,392,942 |
| 2026-03-02 | 27.42 | 27.75 | 26.95 | 27.21 | -3.82% | 1,256,339 |
| 2026-02-27 | 28.43 | 28.58 | 27.87 | 28.29 | +0.50% | 2,261,034 |
| 2026-02-26 | 29.51 | 29.82 | 28.15 | 28.15 | -5.54% | 1,216,503 |
| 2026-02-25 | 29.22 | 29.85 | 29.10 | 29.80 | +1.50% | 640,203 |
| 2026-02-24 | 29.16 | 29.44 | 28.90 | 29.36 | +0.82% | 876,864 |
| 2026-02-23 | 29.72 | 29.84 | 29.04 | 29.12 | -2.41% | 859,974 |
| 2026-02-20 | 29.61 | 30.06 | 29.37 | 29.84 | +0.95% | 928,536 |
| 2026-02-19 | 29.58 | 29.82 | 29.26 | 29.56 | -0.14% | 1,014,337 |
| 2026-02-18 | 29.28 | 29.87 | 29.07 | 29.60 | +0.75% | 705,786 |
| 2026-02-17 | 28.85 | 29.45 | 28.73 | 29.38 | +1.35% | 1,262,217 |
| 2026-02-16 | 28.68 | 29.02 | 28.55 | 28.99 | +1.01% | 451,634 |
| 2026-02-13 | 29.00 | 29.15 | 28.61 | 28.70 | -1.85% | 1,038,035 |
| 2026-02-12 | 30.00 | 30.23 | 29.18 | 29.24 | -1.78% | 1,481,278 |
| 2026-02-11 | 28.86 | 29.77 | 28.76 | 29.77 | +3.33% | 1,209,757 |
| 2026-02-10 | 28.79 | 29.05 | 28.58 | 28.81 | +0.07% | 713,749 |
| 2026-02-09 | 28.50 | 28.79 | 28.31 | 28.79 | +1.27% | 822,224 |
| 2026-02-06 | 28.02 | 28.43 | 27.62 | 28.43 | +1.10% | 1,014,963 |
| 2026-02-05 | 27.81 | 28.38 | 27.77 | 28.12 | +0.39% | 1,414,792 |
| 2026-02-04 | 27.95 | 28.65 | 27.59 | 28.01 | +0.61% | 1,605,620 |
| 2026-02-03 | 27.21 | 27.84 | 26.95 | 27.84 | +3.49% | 1,400,064 |
| 2026-02-02 | 26.74 | 26.97 | 26.42 | 26.90 | -0.44% | 722,847 |
| 2026-01-30 | 27.11 | 27.29 | 26.96 | 27.02 | -0.48% | 897,706 |
| 2026-01-29 | 27.83 | 27.98 | 26.85 | 27.15 | -1.99% | 1,285,494 |
| 2026-01-28 | 26.59 | 28.08 | 26.59 | 27.70 | +5.81% | 1,808,696 |
| 2026-01-27 | 25.80 | 26.18 | 25.22 | 26.18 | -0.76% | 1,642,562 |
| 2026-01-26 | 26.62 | 26.80 | 26.38 | 26.38 | -1.49% | 777,394 |
| 2026-01-23 | 26.41 | 26.89 | 26.22 | 26.78 | +1.17% | 827,301 |
| 2026-01-22 | 26.38 | 26.48 | 25.99 | 26.47 | +0.57% | 1,048,634 |
| 2026-01-21 | 26.20 | 26.69 | 25.80 | 26.32 | +0.19% | 1,377,358 |
| 2026-01-20 | 26.40 | 26.51 | 25.85 | 26.27 | -2.20% | 1,270,685 |
| 2026-01-19 | 25.55 | 26.86 | 25.50 | 26.86 | +2.99% | 1,566,170 |
| 2026-01-16 | 26.55 | 26.81 | 25.48 | 26.08 | -0.15% | 1,142,344 |
| 2026-01-15 | 26.15 | 26.33 | 25.79 | 26.12 | +0.93% | 753,253 |
| 2026-01-14 | 25.40 | 25.88 | 25.31 | 25.88 | +1.21% | 988,978 |
| 2026-01-13 | 25.52 | 25.71 | 25.47 | 25.57 | +0.24% | 823,264 |
| 2026-01-12 | 25.50 | 25.62 | 25.18 | 25.51 | -0.16% | 1,024,232 |
| 2026-01-09 | 25.90 | 25.92 | 25.55 | 25.55 | -1.01% | 832,565 |
| 2026-01-08 | 26.10 | 26.12 | 25.68 | 25.81 | -1.45% | 862,601 |
| 2026-01-07 | 25.92 | 26.54 | 25.92 | 26.19 | +1.28% | 1,406,939 |
| 2026-01-06 | 27.00 | 27.09 | 25.85 | 25.86 | -3.76% | 1,090,446 |
| 2026-01-05 | 25.95 | 26.90 | 25.94 | 26.87 | +4.59% | 1,944,799 |
| 2026-01-02 | 25.05 | 25.75 | 25.03 | 25.69 | +2.07% | 833,715 |
| 2025-12-31 | 25.01 | 25.17 | 24.91 | 25.17 | +0.36% | 216,595 |
| 2025-12-30 | 24.96 | 25.15 | 24.85 | 25.08 | +0.36% | 506,369 |
| 2025-12-29 | 24.96 | 25.08 | 24.89 | 24.99 | +0.12% | 551,854 |
| 2025-12-24 | 24.82 | 24.96 | 24.75 | 24.96 | +0.65% | 136,076 |
| 2025-12-23 | 24.82 | 24.93 | 24.69 | 24.80 | -0.24% | 495,884 |
| 2025-12-22 | 24.85 | 24.92 | 24.72 | 24.86 | -0.04% | 589,456 |
| 2025-12-19 | 24.91 | 25.10 | 24.64 | 24.87 | -0.12% | 1,560,176 |
| 2025-12-18 | 24.21 | 24.90 | 24.20 | 24.90 | +3.41% | 1,162,260 |
| 2025-12-17 | 24.37 | 24.59 | 24.08 | 24.08 | -1.51% | 750,763 |
| 2025-12-16 | 24.45 | 24.60 | 24.26 | 24.45 | -0.97% | 1,315,085 |
| 2025-12-15 | 24.32 | 24.90 | 24.32 | 24.69 | +1.65% | 1,579,416 |
| 2025-12-12 | 24.21 | 24.52 | 24.02 | 24.29 | +0.66% | 1,610,106 |
| 2025-12-11 | 23.57 | 24.26 | 23.49 | 24.13 | +2.46% | 1,013,592 |
| 2025-12-10 | 23.97 | 24.00 | 23.51 | 23.55 | -1.59% | 933,980 |
| 2025-12-09 | 23.57 | 23.93 | 23.55 | 23.93 | +1.92% | 1,119,867 |
| 2025-12-08 | 23.07 | 23.74 | 22.98 | 23.48 | +2.04% | 824,431 |
| 2025-12-05 | 22.46 | 23.10 | 22.40 | 23.01 | +4.97% | 1,434,689 |
| 2025-12-04 | 21.70 | 21.94 | 21.30 | 21.92 | +2.00% | 1,001,246 |
| 2025-12-03 | 22.17 | 22.24 | 21.45 | 21.49 | -3.29% | 944,317 |
| 2025-12-02 | 22.55 | 22.70 | 22.18 | 22.22 | -1.33% | 778,147 |
| 2025-12-01 | 22.57 | 22.69 | 22.27 | 22.52 | -0.09% | 879,710 |
| 2025-11-28 | 22.73 | 22.78 | 22.46 | 22.54 | -0.66% | 902,905 |
| 2025-11-27 | 22.78 | 22.89 | 22.65 | 22.69 | -0.31% | 470,525 |
| 2025-11-26 | 23.20 | 23.20 | 22.58 | 22.76 | -1.17% | 705,950 |
| 2025-11-25 | 22.65 | 23.06 | 22.21 | 23.03 | +1.68% | 1,391,433 |
| 2025-11-24 | 22.73 | 23.25 | 22.65 | 22.65 | +0.76% | 3,084,566 |
| 2025-11-21 | 22.38 | 22.76 | 22.21 | 22.48 | -1.01% | 1,075,428 |
| 2025-11-20 | 22.83 | 22.97 | 22.71 | 22.71 | +0.44% | 797,682 |
| 2025-11-19 | 22.31 | 22.92 | 22.25 | 22.61 | +1.12% | 899,601 |
| 2025-11-18 | 22.60 | 22.76 | 22.32 | 22.36 | -2.36% | 1,194,269 |
| 2025-11-17 | 23.59 | 23.76 | 22.84 | 22.90 | -3.33% | 1,390,878 |
| 2025-11-14 | 23.51 | 24.39 | 23.00 | 23.69 | +4.13% | 3,129,342 |
| 2025-11-13 | 22.80 | 23.03 | 22.54 | 22.75 | -0.44% | 1,287,006 |
| 2025-11-12 | 22.32 | 23.08 | 22.28 | 22.85 | +2.93% | 1,414,792 |
| 2025-11-11 | 21.50 | 22.24 | 21.40 | 22.20 | +3.35% | 874,819 |
| 2025-11-10 | 21.20 | 21.62 | 21.19 | 21.48 | +2.82% | 864,442 |
| 2025-11-07 | 21.00 | 21.14 | 20.72 | 20.89 | -0.71% | 939,542 |
| 2025-11-06 | 21.50 | 21.58 | 21.01 | 21.04 | -2.59% | 831,311 |
| 2025-11-05 | 21.09 | 21.72 | 20.97 | 21.60 | +1.46% | 903,907 |
| 2025-11-04 | 21.00 | 21.29 | 20.76 | 21.29 | +0.19% | 863,220 |
| 2025-11-03 | 21.67 | 21.77 | 21.22 | 21.25 | -1.85% | 784,942 |
| 2025-10-31 | 21.70 | 21.82 | 21.53 | 21.65 | -0.60% | 677,749 |
| 2025-10-30 | 22.13 | 22.13 | 21.49 | 21.78 | -1.67% | 822,550 |
| 2025-10-29 | 22.06 | 22.31 | 21.99 | 22.15 | +0.14% | 805,183 |
| 2025-10-28 | 21.85 | 22.12 | 21.76 | 22.12 | +1.19% | 585,190 |
| 2025-10-27 | 22.00 | 22.00 | 21.57 | 21.86 | -0.41% | 480,535 |
| 2025-10-24 | 22.00 | 22.00 | 21.58 | 21.95 | +0.78% | 726,151 |
| 2025-10-23 | 21.63 | 21.99 | 21.63 | 21.78 | +0.69% | 710,983 |
| 2025-10-22 | 21.91 | 22.09 | 21.42 | 21.63 | +0.09% | 1,100,387 |
| 2025-10-21 | 21.77 | 21.80 | 21.43 | 21.61 | -0.73% | 602,243 |
| 2025-10-20 | 21.91 | 22.05 | 21.70 | 21.77 | -0.27% | 544,769 |
| 2025-10-17 | 21.75 | 21.97 | 21.27 | 21.83 | -2.20% | 1,162,556 |
| 2025-10-16 | 22.25 | 22.39 | 21.93 | 22.32 | +0.54% | 795,619 |
| 2025-10-15 | 22.55 | 22.62 | 22.20 | 22.20 | -0.54% | 1,033,925 |
| 2025-10-14 | 21.74 | 22.32 | 21.58 | 22.32 | +0.63% | 929,491 |
| 2025-10-13 | 22.40 | 22.54 | 22.18 | 22.18 | -0.54% | 649,664 |
| 2025-10-10 | 22.60 | 22.93 | 22.23 | 22.30 | -1.33% | 1,077,023 |
| 2025-10-09 | 22.87 | 23.08 | 22.47 | 22.60 | -0.44% | 1,102,181 |
| 2025-10-08 | 22.32 | 23.02 | 22.29 | 22.70 | +0.98% | 1,030,198 |
| 2025-10-07 | 22.33 | 22.94 | 22.29 | 22.48 | +0.58% | 700,551 |
| 2025-10-06 | 22.31 | 22.37 | 21.47 | 22.35 | -0.18% | 1,811,806 |
| 2025-10-03 | 22.75 | 23.16 | 21.93 | 22.39 | -0.62% | 1,629,798 |
| 2025-10-02 | 22.60 | 22.66 | 22.04 | 22.53 | +0.54% | 1,140,430 |
| 2025-10-01 | 22.17 | 22.48 | 21.86 | 22.41 | +1.31% | 950,332 |
| 2025-09-30 | 21.94 | 22.12 | 21.69 | 22.12 | +0.82% | 883,494 |
| 2025-09-29 | 22.06 | 22.14 | 21.74 | 21.94 | +0.00% | 676,480 |
| 2025-09-26 | 21.66 | 22.35 | 21.66 | 21.94 | +2.62% | 1,234,933 |
| 2025-09-25 | 21.27 | 21.43 | 21.12 | 21.38 | +0.19% | 866,858 |
| 2025-09-24 | 21.47 | 21.65 | 21.18 | 21.34 | -0.97% | 894,437 |
| 2025-09-23 | 21.60 | 22.03 | 21.52 | 21.55 | +0.47% | 1,045,053 |
| 2025-09-22 | 20.94 | 21.50 | 20.84 | 21.45 | +2.44% | 1,066,998 |
| 2025-09-19 | 21.31 | 21.49 | 20.86 | 20.94 | -1.46% | 3,162,895 |
| 2025-09-18 | 21.34 | 21.70 | 21.25 | 21.25 | -0.14% | 883,042 |
| 2025-09-17 | 21.03 | 21.42 | 20.81 | 21.28 | +1.29% | 992,903 |
| 2025-09-16 | 21.71 | 22.03 | 20.31 | 21.01 | -1.87% | 1,546,999 |
| 2025-09-15 | 21.03 | 21.50 | 20.98 | 21.41 | +2.24% | 1,209,724 |
| 2025-09-12 | 21.07 | 21.08 | 20.68 | 20.94 | -0.19% | 682,461 |
| 2025-09-11 | 21.16 | 21.22 | 20.74 | 20.98 | -0.38% | 826,495 |
| 2025-09-10 | 20.25 | 21.14 | 20.21 | 21.06 | +6.80% | 2,302,152 |
| 2025-09-09 | 20.32 | 20.43 | 19.64 | 19.72 | -2.90% | 1,149,102 |
| 2025-09-08 | 20.17 | 20.39 | 20.09 | 20.31 | +1.40% | 803,481 |
| 2025-09-05 | 20.11 | 20.26 | 19.97 | 20.03 | +0.40% | 799,317 |
| 2025-09-04 | 19.43 | 19.98 | 19.39 | 19.95 | +2.49% | 801,424 |
| 2025-09-03 | 19.60 | 19.63 | 19.36 | 19.46 | -0.21% | 847,709 |
| 2025-09-02 | 20.45 | 20.45 | 19.36 | 19.50 | -4.48% | 1,337,093 |
| 2025-09-01 | 20.47 | 20.64 | 20.19 | 20.42 | -0.58% | 434,907 |
| 2025-08-29 | 20.38 | 20.72 | 20.29 | 20.54 | +0.24% | 710,954 |
| 2025-08-28 | 20.51 | 20.80 | 20.38 | 20.49 | +0.10% | 517,300 |
| 2025-08-27 | 20.82 | 21.06 | 20.36 | 20.47 | -1.73% | 605,319 |
| 2025-08-26 | 20.59 | 20.95 | 20.35 | 20.83 | -2.75% | 2,348,956 |
| 2025-08-25 | 21.80 | 21.89 | 21.42 | 21.42 | -2.15% | 515,723 |
| 2025-08-22 | 21.38 | 21.96 | 21.38 | 21.89 | +2.24% | 675,856 |
| 2025-08-21 | 21.29 | 21.45 | 21.24 | 21.41 | +0.14% | 602,646 |
| 2025-08-20 | 21.60 | 21.63 | 21.31 | 21.38 | -1.70% | 575,853 |
| 2025-08-19 | 21.20 | 21.80 | 21.20 | 21.75 | +2.84% | 713,560 |
| 2025-08-18 | 21.60 | 21.70 | 21.09 | 21.15 | -2.89% | 685,830 |
| 2025-08-15 | 21.60 | 21.97 | 21.59 | 21.78 | +1.40% | 722,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+11.77%). Worst month: Apr (-12.61%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alstom S.A.'s (ALO.PA) latest close?
16.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALO.PA's 52-week high and low?
30.23 high and 14.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Alstom S.A.'s strongest and weakest month historically?
Historically, ALO.PA's strongest calendar month has been Dec (average +11.77%) and its weakest Apr (average -12.61%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.