Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 21.66
+0.26 (1.21%)
Last updated: Dec 1, 2025, 8:05 AM CET
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.76 | 21.76 | 21.70 | 21.70 | 21.70 | 1.50% | 16 |
| Nov 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.33% | - |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.13% | - |
| Nov 25, 2025 | 20.78 | 21.16 | 20.78 | 21.16 | 21.16 | -1.67% | 400 |
| Nov 24, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 5.49% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Nov 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% | - |
| Nov 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.86% | - |
| Nov 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.33% | - |
| Nov 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% | - |
| Nov 14, 2025 | 21.10 | 21.10 | 21.08 | 21.08 | 21.08 | -0.09% | - |
| Nov 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.05% | - |
| Nov 11, 2025 | 20.30 | 20.48 | 20.30 | 20.48 | 20.48 | 0.89% | 1,370 |
| Nov 10, 2025 | 20.38 | 20.38 | 20.30 | 20.30 | 20.30 | -2.59% | 82 |
| Nov 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.87% | - |
| Nov 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.58% | - |
| Nov 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.58% | - |
| Nov 4, 2025 | 20.62 | 20.66 | 20.62 | 20.66 | 20.66 | -2.91% | 23 |
| Nov 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Oct 31, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.94% | - |
| Oct 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.28% | - |
| Oct 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.37% | - |
| Oct 28, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.84 | -0.91% | 15 |
| Oct 27, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.18% | - |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.38% | - |
| Oct 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.30% | - |
| Oct 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.74% | - |
| Oct 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.56% | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.31% | - |
| Oct 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.11% | - |
| Oct 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.46% | - |
| Oct 15, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.48% | - |
| Oct 14, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 2.18% | - |
| Oct 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.50% | - |
| Oct 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% | - |
| Oct 9, 2025 | 21.30 | 21.64 | 21.30 | 21.60 | 21.60 | 1.22% | 1,100 |
| Oct 8, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.74% | - |
| Oct 7, 2025 | 21.10 | 21.70 | 21.10 | 21.50 | 21.50 | 2.48% | 260 |
| Oct 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.13% | - |
| Oct 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.43% | - |
| Oct 2, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% | - |
| Oct 1, 2025 | 20.68 | 20.78 | 20.68 | 20.78 | 20.78 | 0.58% | 16 |
| Sep 30, 2025 | 20.80 | 20.80 | 20.66 | 20.66 | 20.66 | -1.81% | 200 |
| Sep 29, 2025 | 21.12 | 21.12 | 21.04 | 21.04 | 21.04 | -0.28% | 100 |
| Sep 26, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.75% | 900 |
| Sep 25, 2025 | 21.62 | 21.62 | 21.26 | 21.26 | 21.26 | -3.01% | 286 |
| Sep 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.20% | - |
| Sep 23, 2025 | 21.50 | 21.66 | 21.50 | 21.66 | 21.66 | 0.65% | - |