Stadler Rail AG (FRA:6RL)
Germany · Delayed Price · Currency is EUR 31.94
+6.04 (23.32%)
At close: Aug 26, 2026
FRA:6RL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.50 | 30.72 | 27.50 | 30.72 | - | 18.61% | 165 |
| Aug 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.15% | - |
| Aug 24, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.57% | - |
| Aug 21, 2026 | 25.20 | 25.54 | 25.20 | 25.54 | 25.54 | 1.75% | 250 |
| Aug 20, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | 0.97% | - |
| Aug 19, 2026 | 24.80 | 24.86 | 24.80 | 24.86 | 24.86 | -0.16% | 100 |
| Aug 18, 2026 | 25.04 | 25.06 | 24.90 | 24.90 | 24.90 | -2.05% | 250 |
| Aug 17, 2026 | 25.86 | 25.86 | 25.42 | 25.42 | 25.42 | -1.85% | - |
| Aug 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.08% | - |
| Aug 13, 2026 | 26.10 | 26.10 | 25.88 | 25.88 | 25.88 | 0.15% | - |
| Aug 12, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.45% | - |
| Aug 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.13% | - |
| Aug 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.78% | - |
| Aug 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.05% | - |
| Aug 6, 2026 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | -0.52% | - |
| Aug 5, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.59% | - |
| Aug 4, 2026 | 26.90 | 27.02 | 26.90 | 27.02 | 27.02 | 0.67% | 130 |
| Aug 3, 2026 | 26.58 | 26.84 | 26.58 | 26.84 | 26.84 | 0.15% | 50 |
| Jul 31, 2026 | 27.02 | 27.02 | 26.80 | 26.80 | 26.80 | -2.12% | 280 |
| Jul 30, 2026 | 26.80 | 27.38 | 26.80 | 27.38 | 27.38 | 3.87% | 50 |
| Jul 29, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.09% | - |
| Jul 28, 2026 | 25.84 | 25.98 | 25.82 | 25.82 | 25.82 | 0.08% | 183 |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% | - |
| Jul 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.87% | - |
| Jul 23, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.63% | - |
| Jul 22, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.52% | - |
| Jul 21, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.75% | - |
| Jul 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.64% | - |
| 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 |