Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 25.70
-0.56 (-2.13%)
At close: Jun 26, 2026
FRA:6RL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.13% | - |
| Jun 25, 2026 | 25.84 | 26.26 | 25.84 | 26.26 | 26.26 | 2.82% | 349 |
| Jun 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.27% | - |
| Jun 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.55% | - |
| Jun 22, 2026 | 24.74 | 25.36 | 24.74 | 25.36 | 25.36 | 1.93% | 195 |
| Jun 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.74% | 10 |
| Jun 18, 2026 | 24.76 | 25.32 | 24.76 | 25.32 | 25.32 | 3.18% | 150 |
| Jun 17, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.08% | - |
| Jun 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -2.00% | - |
| Jun 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.55% | - |
| Jun 12, 2026 | 24.12 | 24.20 | 24.12 | 24.20 | 24.20 | 4.76% | 400 |
| Jun 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.79% | - |
| Jun 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.34% | 17 |
| Jun 9, 2026 | 23.70 | 23.70 | 23.40 | 23.60 | 23.60 | -1.75% | 100 |
| Jun 8, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.23% | - |
| Jun 5, 2026 | 24.64 | 24.64 | 24.32 | 24.32 | 24.32 | -0.90% | 41 |
| Jun 4, 2026 | 24.32 | 24.54 | 24.32 | 24.54 | 24.54 | -0.16% | 140 |
| Jun 3, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.81% | - |
| Jun 2, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% | - |
| Jun 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.40% | - |
| May 29, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.08% | - |
| May 28, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.50% | - |
| May 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 40 |
| May 26, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 1.36% | 1 |
| May 25, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.11% | - |
| May 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.34% | - |
| May 21, 2026 | 23.86 | 23.86 | 23.40 | 23.40 | 23.40 | -1.85% | 40 |
| May 20, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -2.85% | - |
| May 19, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.82% | - |
| May 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -3.34% | - |
| May 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.40% | - |
| May 14, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.13% | - |
| May 13, 2026 | 24.72 | 24.80 | 24.72 | 24.80 | 24.80 | 0.57% | 60 |
| May 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.68% | - |
| May 11, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.16% | 15 |
| May 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.01% | - |
| May 7, 2026 | 25.54 | 25.64 | 25.54 | 25.64 | 25.64 | 3.33% | 98 |
| May 6, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 24.81 | 0.56% | - |
| May 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.68 | - | - |
| May 4, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 24.68 | 3.96% | 89 |
| Apr 30, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 23.74 | 1.00% | - |
| Apr 29, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.50 | 0.76% | - |
| Apr 28, 2026 | 23.42 | 23.84 | 23.42 | 23.84 | 23.33 | 1.02% | 125 |
| Apr 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.09 | -1.99% | - |
| Apr 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.56 | -2.11% | - |
| Apr 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.07 | 0.74% | - |
| Apr 22, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 23.89 | 0.83% | - |
| Apr 21, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.70 | 0.41% | - |
| Apr 20, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.60 | -3.13% | - |
| Apr 17, 2026 | 25.08 | 25.08 | 24.70 | 24.90 | 24.36 | -1.50% | 1,500 |