Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 21.42
-0.38 (-1.74%)
At close: Mar 27, 2026
FRA:6RL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.74% | - |
| Mar 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.55% | 100 |
| Mar 25, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 4.03% | 324 |
| Mar 24, 2026 | 22.14 | 22.14 | 20.84 | 20.84 | 20.84 | -1.14% | 159 |
| Mar 23, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.48% | - |
| Mar 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -4.04% | - |
| Mar 19, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.99% | - |
| Mar 18, 2026 | 19.88 | 22.10 | 19.88 | 22.10 | 22.10 | 12.24% | 200 |
| Mar 17, 2026 | 19.87 | 19.87 | 19.69 | 19.69 | 19.69 | 0.56% | 75 |
| Mar 16, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -6.32% | - |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.79% | - |
| Mar 12, 2026 | 20.42 | 21.50 | 20.42 | 21.50 | 21.50 | 4.07% | 1,200 |
| Mar 11, 2026 | 20.60 | 20.66 | 20.60 | 20.66 | 20.66 | -0.10% | 300 |
| Mar 10, 2026 | 20.74 | 20.74 | 20.68 | 20.68 | 20.68 | 3.61% | 100 |
| Mar 9, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.87% | 250 |
| Mar 6, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -3.14% | - |
| Mar 5, 2026 | 20.98 | 21.00 | 20.98 | 21.00 | 21.00 | 0.77% | 550 |
| Mar 4, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.70% | - |
| Mar 3, 2026 | 21.14 | 21.20 | 21.14 | 21.20 | 21.20 | -4.16% | 50 |
| Mar 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.69% | - |
| Feb 27, 2026 | 22.44 | 22.50 | 22.44 | 22.50 | 22.50 | -1.06% | 100 |
| Feb 26, 2026 | 22.52 | 22.82 | 22.52 | 22.74 | 22.74 | 1.34% | 182 |
| Feb 25, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Feb 24, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% | - |
| Feb 23, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.81% | - |
| Feb 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.62% | - |
| Feb 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.81% | - |
| Feb 17, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.33% | - |
| Feb 16, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.74% | - |
| Feb 13, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.37% | - |
| Feb 12, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.69% | - |
| Feb 11, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.45% | - |
| Feb 10, 2026 | 23.66 | 23.66 | 23.46 | 23.46 | 23.46 | -0.42% | 67 |
| Feb 9, 2026 | 23.38 | 23.56 | 23.32 | 23.56 | 23.56 | 3.97% | 950 |
| Feb 6, 2026 | 22.56 | 22.66 | 22.56 | 22.66 | 22.66 | 1.89% | 150 |
| Feb 5, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.30% | - |
| Feb 4, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.97% | - |
| Feb 3, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.09% | - |
| Feb 2, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.75% | 2 |
| Jan 30, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.37% | - |
| Jan 29, 2026 | 21.88 | 21.88 | 21.60 | 21.60 | 21.60 | -0.92% | 537 |
| Jan 28, 2026 | 21.42 | 21.80 | 21.42 | 21.80 | 21.80 | 3.51% | 272 |
| Jan 27, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.50% | - |
| Jan 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.09% | - |
| Jan 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.95% | - |
| Jan 22, 2026 | 21.04 | 21.16 | 21.04 | 21.16 | 21.16 | 1.34% | 300 |
| Jan 21, 2026 | 20.62 | 20.88 | 20.62 | 20.88 | 20.88 | 2.55% | 100 |
| Jan 20, 2026 | 20.54 | 20.54 | 20.36 | 20.36 | 20.36 | -1.93% | 90 |
| Jan 19, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.98% | - |