Stadler Rail AG (LON:0A0C)
London · Delayed Price · Currency is GBP · Price in CHF 20.38
+0.14 (0.68%)
At close: Oct 24, 2025
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.36 | 20.44 | 20.14 | 20.38 | 20.38 | 0.68% | 10,193 |
| Oct 23, 2025 | 20.10 | 20.42 | 20.08 | 20.24 | 20.24 | 1.86% | 11,699 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.80 | 19.87 | 19.87 | -0.49% | 6,343 |
| Oct 21, 2025 | 19.96 | 20.22 | 19.66 | 19.97 | 19.97 | -0.44% | 62,148 |
| Oct 20, 2025 | 20.02 | 20.16 | 19.86 | 20.06 | 20.06 | 0.98% | 21,482 |
| Oct 17, 2025 | 19.99 | 19.99 | 19.50 | 19.86 | 19.86 | -0.31% | 6,423 |
| Oct 16, 2025 | 20.00 | 20.04 | 19.83 | 19.92 | 19.92 | -0.61% | 2,972 |
| Oct 15, 2025 | 20.40 | 20.40 | 19.90 | 20.05 | 20.05 | 0.09% | 11,254 |
| Oct 14, 2025 | 20.00 | 20.14 | 19.85 | 20.03 | 20.03 | 0.56% | 185,423 |
| Oct 13, 2025 | 19.86 | 20.32 | 19.86 | 19.92 | 19.92 | -0.47% | 8,351 |
| Oct 10, 2025 | 19.96 | 20.16 | 19.86 | 20.01 | 20.01 | -0.69% | 4,840 |
| Oct 9, 2025 | 20.12 | 20.24 | 20.00 | 20.15 | 20.15 | 0.51% | 62,240 |
| Oct 8, 2025 | 19.83 | 20.12 | 19.83 | 20.05 | 20.05 | 0.53% | 72,781 |
| Oct 7, 2025 | 19.68 | 20.18 | 19.68 | 19.94 | 19.94 | 1.02% | 16,672 |
| Oct 6, 2025 | 19.63 | 19.87 | 19.27 | 19.74 | 19.74 | 0.79% | 31,793 |
| Oct 3, 2025 | 20.00 | 20.00 | 19.46 | 19.59 | 19.59 | -0.58% | 8,149 |
| Oct 2, 2025 | 19.91 | 19.93 | 19.67 | 19.70 | 19.70 | 0.97% | 267,556 |
| Oct 1, 2025 | 19.38 | 19.77 | 19.27 | 19.51 | 19.51 | 0.36% | 9,321 |
| Sep 30, 2025 | 19.89 | 19.89 | 19.31 | 19.44 | 19.44 | -0.83% | 9,048 |
| Sep 29, 2025 | 19.61 | 19.75 | 19.49 | 19.60 | 19.60 | 0.41% | 14,970 |
| Sep 26, 2025 | 19.90 | 19.92 | 19.41 | 19.52 | 19.52 | -2.23% | 8,931 |
| Sep 25, 2025 | 20.14 | 20.22 | 19.83 | 19.97 | 19.97 | -1.33% | 14,731 |
| Sep 24, 2025 | 20.18 | 20.50 | 20.16 | 20.24 | 20.24 | -1.34% | 5,061 |
| Sep 23, 2025 | 20.12 | 20.60 | 20.12 | 20.51 | 20.51 | 1.76% | 9,929 |
| Sep 22, 2025 | 20.04 | 20.40 | 20.00 | 20.16 | 20.16 | -2.44% | 12,296 |
| Sep 19, 2025 | 20.68 | 20.69 | 20.28 | 20.66 | 20.66 | -0.85% | 3,147 |
| Sep 18, 2025 | 20.90 | 21.06 | 20.66 | 20.84 | 20.84 | -0.41% | 20,145 |
| Sep 17, 2025 | 21.12 | 21.12 | 20.84 | 20.92 | 20.92 | -0.37% | 17,515 |
| Sep 16, 2025 | 21.18 | 21.22 | 20.94 | 21.00 | 21.00 | -0.80% | 4,798 |
| Sep 15, 2025 | 21.22 | 21.42 | 21.04 | 21.17 | 21.17 | 0.41% | 404,438 |
| Sep 12, 2025 | 21.00 | 21.21 | 20.62 | 21.08 | 21.08 | 2.10% | 104,204 |
| Sep 11, 2025 | 20.40 | 20.86 | 20.31 | 20.65 | 20.65 | 2.22% | 160,157 |
| Sep 10, 2025 | 20.10 | 20.32 | 20.02 | 20.20 | 20.20 | 0.70% | 110,982 |
| Sep 9, 2025 | 20.22 | 20.34 | 19.95 | 20.06 | 20.06 | -0.79% | 218,652 |
| Sep 8, 2025 | 20.14 | 20.52 | 20.10 | 20.22 | 20.22 | 0.04% | 60,284 |
| Sep 5, 2025 | 20.46 | 20.46 | 20.08 | 20.21 | 20.21 | - | 2,636 |
| Sep 4, 2025 | 20.22 | 20.40 | 20.10 | 20.21 | 20.21 | -0.71% | 6,835 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.12 | 20.36 | 20.36 | -1.77% | 60,318 |
| Sep 2, 2025 | 21.28 | 21.28 | 20.32 | 20.72 | 20.72 | -5.47% | 47,459 |
| Sep 1, 2025 | 21.62 | 21.94 | 21.30 | 21.92 | 21.92 | 2.37% | 43,476 |
| Aug 29, 2025 | 21.51 | 21.51 | 21.30 | 21.42 | 21.42 | -1.99% | 7,476 |
| Aug 28, 2025 | 21.56 | 22.16 | 21.20 | 21.85 | 21.85 | 4.75% | 40,967 |
| Aug 27, 2025 | 22.60 | 22.60 | 20.60 | 20.86 | 20.86 | -8.43% | 14,348 |
| Aug 26, 2025 | 22.52 | 22.90 | 22.52 | 22.78 | 22.78 | -1.56% | 2,099 |
| Aug 25, 2025 | 23.22 | 23.66 | 23.00 | 23.14 | 23.14 | 0.17% | 5,084 |
| Aug 22, 2025 | 22.26 | 23.10 | 22.26 | 23.10 | 23.10 | 3.31% | 7,350 |
| Aug 21, 2025 | 22.58 | 22.58 | 22.30 | 22.36 | 22.36 | -1.37% | 7,083 |
| Aug 20, 2025 | 23.34 | 23.40 | 22.64 | 22.67 | 22.67 | -2.53% | 7,491 |
| Aug 19, 2025 | 22.22 | 23.32 | 22.06 | 23.26 | 23.26 | 8.29% | 57,526 |
| Aug 18, 2025 | 21.48 | 21.60 | 21.40 | 21.48 | 21.48 | -0.97% | 608 |