Skip to main content
logo
Stadler Rail AG (FRA:6RL)
Germany flag Germany · Delayed Price · Currency is EUR
31.58
+0.06 (0.19%)
At close: Sep 18, 2026

FRA:6RL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202631.1631.5831.1631.5831.580.19%10
Sep 17, 202631.5231.5231.5231.5231.520.83%-
Sep 16, 202631.2631.2631.2631.2631.262.49%10
Sep 15, 202630.4830.5030.4830.5030.50-1.04%50
Sep 14, 202630.5630.8230.5630.8230.82-1.34%67
Sep 11, 202630.5631.2430.5631.2431.242.49%82
Sep 10, 202631.0831.0830.4830.4830.48-1.68%-
Sep 9, 202631.0031.0031.0031.0031.000.39%-
Sep 8, 202630.8830.8830.8830.8830.88-1.28%80
Sep 7, 202631.3831.3831.2831.2831.281.96%3
Sep 4, 202630.6830.6830.6830.6830.68-1.86%-
Sep 3, 202631.2631.2631.2631.2631.26-0.64%-
Sep 2, 202631.1431.4631.1431.4631.462.28%2
Sep 1, 202631.7231.7230.7630.7630.76-2.60%170
Aug 31, 202631.5831.5831.5831.5831.58-2.77%-
Aug 28, 202633.7633.7632.4832.4832.48-3.10%200
Aug 27, 202631.9833.5231.9833.5233.524.95%365
Aug 26, 202627.5031.9427.5031.9431.9423.32%815
Aug 25, 202625.9025.9025.9025.9025.90-0.15%-
Aug 24, 202625.9425.9425.9425.9425.941.57%-
Aug 21, 202625.2025.5425.2025.5425.541.75%250
Aug 20, 202625.1825.1825.1025.1025.100.97%-
Aug 19, 202624.8024.8624.8024.8624.86-0.16%100
Aug 18, 202625.0425.0624.9024.9024.90-2.05%250
Aug 17, 202625.8625.8625.4225.4225.42-1.85%-
Aug 14, 202625.9025.9025.9025.9025.900.08%-
Aug 13, 202626.1026.1025.8825.8825.880.15%-
Aug 12, 202625.8425.8425.8425.8425.84-1.45%-
Aug 11, 202626.2226.2226.2226.2226.22-1.13%-
Aug 10, 202626.5226.5226.5226.5226.52-1.78%-
Aug 7, 202627.0027.0027.0027.0027.001.05%-
Aug 6, 202626.7026.7226.7026.7226.72-0.52%-
Aug 5, 202626.8626.8626.8626.8626.86-0.59%-
Aug 4, 202626.9027.0226.9027.0227.020.67%130
Aug 3, 202626.5826.8426.5826.8426.840.15%50
Jul 31, 202627.0227.0226.8026.8026.80-2.12%280
Jul 30, 202626.8027.3826.8027.3827.383.87%50
Jul 29, 202626.3626.3626.3626.3626.362.09%-
Jul 28, 202625.8425.9825.8225.8225.820.08%183
Jul 27, 202625.8025.8025.8025.8025.800.62%-
Jul 24, 202625.6425.6425.6425.6425.640.87%-
Jul 23, 202625.4225.4225.4225.4225.420.63%-
Jul 22, 202625.2625.2625.2625.2625.262.52%-
Jul 21, 202624.6424.6424.6424.6424.64-1.75%-
Jul 20, 202625.0825.0825.0825.0825.080.64%-
Jul 17, 202624.9224.9224.9224.9224.92-1.50%-
Jul 16, 202625.3025.3025.3025.3025.30-0.78%-
Jul 15, 202624.8625.5024.8625.5025.503.16%204
Jul 14, 202624.9424.9424.7224.7224.72-0.24%150
Jul 13, 202624.7824.7824.7824.7824.78-0.24%-