Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 21.68
+0.08 (0.37%)
At close: Jan 30, 2026
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 21.22 | 21.22 | 21.18 | 21.18 | 21.18 | 0.09% | 20 |
| Jan 15, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.63% | - |
| Jan 14, 2026 | 20.94 | 20.94 | 20.82 | 20.82 | 20.82 | -0.67% | 10 |
| Jan 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Jan 12, 2026 | 21.48 | 21.48 | 20.96 | 20.96 | 20.96 | -4.38% | 115 |
| Jan 9, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -3.44% | - |
| Jan 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.58% | - |
| Jan 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Jan 6, 2026 | 23.78 | 23.78 | 23.30 | 23.30 | 23.30 | 3.01% | 1,300 |
| Jan 5, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 4.63% | - |
| Jan 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | - |
| Dec 30, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | - |
| Dec 29, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.62 | 1.60% | 190 |
| Dec 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.84% | - |
| Dec 22, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.65% | - |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Dec 18, 2025 | 20.98 | 21.50 | 20.98 | 21.50 | 21.50 | 1.03% | 463 |
| Dec 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.28% | - |
| Dec 16, 2025 | 21.04 | 21.34 | 21.04 | 21.34 | 21.34 | 2.30% | 150 |
| Dec 15, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.58% | - |
| Dec 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% | - |
| Dec 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.87% | 250 |
| Dec 10, 2025 | 20.10 | 20.34 | 20.10 | 20.34 | 20.34 | -2.40% | 200 |
| Dec 9, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.10% | - |
| Dec 8, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.19% | - |
| Dec 5, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.56% | - |
| Dec 4, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.94% | 500 |
| Dec 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.56% | - |
| Dec 2, 2025 | 21.70 | 21.70 | 21.42 | 21.42 | 21.42 | -1.29% | 150 |
| 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% | - |