Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 25.06
+0.14 (0.56%)
Last updated: May 14, 2026, 8:03 AM CET
FRA:6RL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | - | 1.05% | - |
| 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 | 1.10% | 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 |
| Apr 16, 2026 | 24.40 | 25.28 | 24.40 | 25.28 | 24.74 | 4.81% | 100 |
| Apr 15, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.60 | 3.08% | - |
| Apr 14, 2026 | 22.60 | 23.66 | 22.60 | 23.40 | 22.90 | 4.09% | 1,020 |
| Apr 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.00 | -0.71% | - |
| Apr 10, 2026 | 22.30 | 22.64 | 22.30 | 22.64 | 22.15 | 2.07% | 60 |
| Apr 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.70 | -1.86% | - |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.11 | 2.54% | - |
| Apr 7, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.57 | 0.18% | - |
| Apr 2, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 21.53 | -1.17% | 300 |
| Apr 1, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.78 | 0.18% | - |
| Mar 31, 2026 | 21.48 | 22.22 | 21.48 | 22.22 | 21.74 | 5.61% | 50 |
| Mar 30, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.59 | -1.77% | - |
| Mar 27, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 20.96 | -1.74% | - |
| Mar 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.33 | 0.55% | 100 |
| Mar 25, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.21 | 4.03% | 324 |
| Mar 24, 2026 | 22.14 | 22.14 | 20.84 | 20.84 | 20.39 | -1.14% | 159 |
| Mar 23, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.63 | -3.48% | - |
| Mar 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.37 | -4.04% | - |
| Mar 19, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.27 | 2.99% | - |
| Mar 18, 2026 | 19.88 | 22.10 | 19.88 | 22.10 | 21.62 | 12.24% | 200 |
| Mar 17, 2026 | 19.87 | 19.87 | 19.69 | 19.69 | 19.27 | 0.56% | 75 |
| Mar 16, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.16 | -6.32% | - |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.45 | -2.79% | - |
| Mar 12, 2026 | 20.42 | 21.50 | 20.42 | 21.50 | 21.04 | 4.07% | 1,200 |
| Mar 11, 2026 | 20.60 | 20.66 | 20.60 | 20.66 | 20.22 | -0.10% | 300 |
| Mar 10, 2026 | 20.74 | 20.74 | 20.68 | 20.68 | 20.23 | 3.61% | 100 |
| Mar 9, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.53 | -1.87% | 250 |
| Mar 6, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 19.90 | -3.14% | - |
| Mar 5, 2026 | 20.98 | 21.00 | 20.98 | 21.00 | 20.55 | 0.77% | 550 |
| Mar 4, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.39 | -1.70% | - |
| Mar 3, 2026 | 21.14 | 21.20 | 21.14 | 21.20 | 20.74 | -4.16% | 50 |
| Mar 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.64 | -1.69% | - |