Stadler Rail AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 28, 2019	41.32	41.64	41.32	41.50	41.50	0.40%	521
Jun 27, 2019	40.82	41.62	40.81	41.34	41.34	0.90%	77
Jun 26, 2019	41.05	41.16	40.81	40.97	40.97	-0.74%	725
Jun 25, 2019	41.52	41.65	41.19	41.27	41.27	-0.31%	210
Jun 24, 2019	41.96	42.44	41.40	41.40	41.40	-2.01%	806
Jun 21, 2019	42.82	42.82	42.08	42.25	42.25	0.01%	1,484
Jun 20, 2019	41.54	42.28	41.54	42.25	42.25	2.30%	674
Jun 19, 2019	41.52	42.01	41.30	41.30	41.30	-0.85%	1,275
Jun 18, 2019	41.58	41.70	41.58	41.65	41.65	-0.29%	450
Jun 17, 2019	42.22	42.22	41.65	41.77	41.77	-0.07%	1,153
Jun 14, 2019	40.84	41.80	40.80	41.80	41.80	2.09%	33
Jun 13, 2019	40.92	41.13	40.55	40.95	40.95	2.06%	1,011
Jun 12, 2019	40.80	41.01	40.12	40.12	40.12	-3.35%	1,290
Jun 11, 2019	40.78	41.51	40.35	41.51	41.51	0.70%	3,737
Jun 7, 2019	41.12	41.66	40.34	41.22	41.22	-0.55%	1,021
Jun 6, 2019	39.68	41.45	39.66	41.45	41.45	4.79%	2,657
Jun 5, 2019	40.06	40.09	39.46	39.56	39.56	-1.03%	1,090
Jun 4, 2019	39.46	39.97	39.33	39.97	39.97	1.10%	258
Jun 3, 2019	39.26	40.04	38.94	39.53	39.53	0.79%	484
May 31, 2019	39.24	39.42	38.50	39.22	39.22	-0.32%	516
May 30, 2019	39.36	39.40	39.35	39.35	39.35	-0.39%	52
May 29, 2019	39.42	39.94	39.24	39.50	39.50	-0.10%	52
May 28, 2019	39.68	39.90	39.54	39.54	39.54	-0.75%	925
May 27, 2019	40.00	40.20	39.76	39.84	39.84	-0.20%	1,177
May 24, 2019	40.24	40.24	39.76	39.92	39.92	0.25%	98
May 23, 2019	39.58	40.00	39.48	39.82	39.82	0.10%	822
May 22, 2019	39.32	40.00	39.32	39.78	39.78	1.43%	260
May 21, 2019	39.84	39.84	38.76	39.22	39.22	-0.01%	631
May 20, 2019	38.32	39.23	38.00	39.23	39.23	1.37%	1,018
May 17, 2019	39.10	39.10	38.10	38.70	38.70	2.91%	2,520
May 16, 2019	37.50	37.60	36.53	37.60	37.60	1.62%	761
May 15, 2019	37.54	37.54	36.57	37.00	37.00	0.34%	1,139
May 14, 2019	36.41	37.14	36.41	36.88	36.88	0.94%	2,880
May 13, 2019	36.51	37.16	36.51	36.53	36.53	-0.15%	634
May 10, 2019	36.40	37.20	36.40	36.59	36.59	-0.11%	306
May 9, 2019	36.42	36.63	36.42	36.63	36.63	-0.79%	16
May 8, 2019	36.41	37.33	36.41	36.92	36.92	0.07%	550
May 7, 2019	36.88	37.57	36.88	36.89	36.89	-1.74%	1,019
May 6, 2019	37.84	37.84	36.61	37.55	37.55	1.05%	2,006
May 3, 2019	37.15	37.84	37.15	37.16	37.16	-0.99%	143
May 2, 2019	38.35	38.35	37.00	37.53	37.53	-0.20%	1,037
Apr 30, 2019	37.08	38.00	37.08	37.60	37.60	-0.88%	1,119
Apr 29, 2019	37.96	37.97	37.30	37.94	37.94	2.33%	2,698
Apr 26, 2019	38.19	38.19	37.06	37.07	37.07	-1.11%	2,587
Apr 25, 2019	38.80	38.80	37.49	37.49	37.49	-2.78%	3,661
Apr 24, 2019	38.00	38.77	38.00	38.56	38.56	2.16%	3,201
Apr 23, 2019	38.50	38.80	37.54	37.74	37.74	1.67%	5,555
Apr 18, 2019	37.21	37.69	36.59	37.12	37.12	-0.27%	9,226
Apr 17, 2019	36.74	37.22	36.10	37.22	37.22	1.13%	3,773