Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 25.14
-0.14 (-0.55%)
Last updated: Jul 20, 2026, 8:10 AM CET
FRA:6RL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.50% | - |
| Jul 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Jul 15, 2026 | 24.86 | 25.50 | 24.86 | 25.50 | 25.50 | 3.16% | 204 |
| Jul 14, 2026 | 24.94 | 24.94 | 24.72 | 24.72 | 24.72 | -0.24% | 150 |
| Jul 13, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% | - |
| Jul 10, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -4.31% | - |
| Jul 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.15% | - |
| Jul 8, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | -2.11% | 580 |
| Jul 7, 2026 | 26.76 | 26.76 | 26.56 | 26.56 | 26.56 | -3.77% | 100 |
| Jul 6, 2026 | 27.74 | 27.74 | 27.38 | 27.60 | 27.60 | 1.32% | 580 |
| Jul 3, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 6.91% | - |
| Jul 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.33% | - |
| Jul 1, 2026 | 25.02 | 25.02 | 24.90 | 24.90 | 24.90 | -0.95% | 1,000 |
| Jun 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.63% | - |
| Jun 29, 2026 | 25.30 | 25.30 | 25.06 | 25.30 | 25.30 | -1.56% | 140 |
| 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 |