Skip to main content
logo
Stadler Rail AG (FRA:6RL)
Germany flag Germany · Delayed Price · Currency is EUR
24.54
+0.18 (0.74%)
Last updated: Jun 3, 2026, 8:22 AM CET

FRA:6RL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202624.5424.5424.5424.54--0.97%-
Jun 2, 202624.7824.7824.7824.7824.780.24%-
Jun 1, 202624.7224.7224.7224.7224.722.40%-
May 29, 202624.1424.1424.1424.1424.140.08%-
May 28, 202624.1224.1224.1224.1224.120.50%-
May 27, 202624.0024.0024.0024.0024.000.42%40
May 26, 202623.6023.9023.6023.9023.901.36%1
May 25, 202623.5823.5823.5823.5823.581.11%-
May 22, 202623.3223.3223.3223.3223.32-0.34%-
May 21, 202623.8623.8623.4023.4023.40-1.85%40
May 20, 202623.8423.8423.8423.8423.84-2.85%-
May 19, 202624.5424.5424.5424.5424.540.82%-
May 18, 202624.3424.3424.3424.3424.34-3.34%-
May 15, 202625.1825.1825.1825.1825.180.40%-
May 14, 202625.0825.0825.0825.0825.081.13%-
May 13, 202624.7224.8024.7224.8024.800.57%60
May 12, 202624.6624.6624.6624.6624.66-2.68%-
May 11, 202625.3425.3425.3425.3425.34-0.16%15
May 8, 202625.3825.3825.3825.3825.38-1.01%-
May 7, 202625.5425.6425.5425.6425.643.33%98
May 6, 202625.3625.3625.3625.3624.810.56%-
May 5, 202625.2225.2225.2225.2224.68--
May 4, 202625.2425.2425.2225.2224.683.96%89
Apr 30, 202624.2624.2624.2624.2623.741.00%-
Apr 29, 202624.0224.0224.0224.0223.500.76%-
Apr 28, 202623.4223.8423.4223.8423.331.02%125
Apr 27, 202623.6023.6023.6023.6023.09-1.99%-
Apr 24, 202624.0824.0824.0824.0823.56-2.11%-
Apr 23, 202624.6024.6024.6024.6024.070.74%-
Apr 22, 202624.4224.4224.4224.4223.890.83%-
Apr 21, 202624.2224.2224.2224.2223.700.41%-
Apr 20, 202624.1224.1224.1224.1223.60-3.13%-
Apr 17, 202625.0825.0824.7024.9024.36-1.50%1,500
Apr 16, 202624.4025.2824.4025.2824.744.81%100
Apr 15, 202624.1224.1224.1224.1223.603.08%-
Apr 14, 202622.6023.6622.6023.4022.904.09%1,020
Apr 13, 202622.4822.4822.4822.4822.00-0.71%-
Apr 10, 202622.3022.6422.3022.6422.152.07%60
Apr 9, 202622.1822.1822.1822.1821.70-1.86%-
Apr 8, 202622.6022.6022.6022.6022.112.54%-
Apr 7, 202622.0422.0422.0422.0421.570.18%-
Apr 2, 202622.1022.1022.0022.0021.53-1.17%300
Apr 1, 202622.2622.2622.2622.2621.780.18%-
Mar 31, 202621.4822.2221.4822.2221.745.61%50
Mar 30, 202621.0421.0421.0421.0420.59-1.77%-
Mar 27, 202621.4221.4221.4221.4220.96-1.74%-
Mar 26, 202621.8021.8021.8021.8021.330.55%100
Mar 25, 202621.6821.6821.6821.6821.214.03%324
Mar 24, 202622.1422.1420.8420.8420.39-1.14%159
Mar 23, 202621.0821.0821.0821.0820.63-3.48%-