Stadler Rail AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.50	21.54	21.40	21.40	-	1.32%	51,464
Feb 11, 2026	21.30	21.30	21.06	21.12	21.12	-0.87%	14,820
Feb 10, 2026	21.60	21.64	21.23	21.31	21.31	-0.62%	13,370
Feb 9, 2026	21.16	21.67	20.93	21.44	21.44	3.62%	33,011
Feb 6, 2026	20.60	21.18	20.44	20.69	20.69	1.22%	28,419
Feb 5, 2026	20.56	20.56	20.30	20.44	20.44	-0.44%	14,970
Feb 4, 2026	20.00	20.64	19.86	20.53	20.53	4.10%	14,151
Feb 3, 2026	19.70	19.98	19.47	19.72	19.72	0.88%	33,658
Feb 2, 2026	19.64	19.66	19.33	19.55	19.55	-1.58%	13,276
Jan 30, 2026	20.04	20.04	19.76	19.86	19.86	0.12%	18,848
Jan 29, 2026	20.08	20.44	19.75	19.84	19.84	-0.73%	79,427
Jan 28, 2026	19.31	20.09	19.31	19.99	19.99	2.75%	22,013
Jan 27, 2026	19.74	19.74	19.38	19.45	19.45	-1.52%	12,952
Jan 26, 2026	19.83	19.83	19.59	19.75	19.75	-0.54%	7,666
Jan 23, 2026	19.80	19.96	19.69	19.86	19.86	1.44%	13,178
Jan 22, 2026	19.56	19.80	19.46	19.58	19.58	1.70%	12,771
Jan 21, 2026	19.45	19.45	19.03	19.25	19.25	1.49%	3,839
Jan 20, 2026	19.26	19.26	18.80	18.97	18.97	-1.14%	16,995
Jan 19, 2026	19.50	19.60	19.17	19.19	19.19	-2.30%	59,082
Jan 16, 2026	20.10	20.12	19.55	19.64	19.64	-1.27%	22,467
Jan 15, 2026	19.69	20.18	19.67	19.89	19.89	2.41%	11,315
Jan 14, 2026	19.69	19.69	19.29	19.42	19.42	-0.25%	5,498
Jan 13, 2026	19.68	19.69	19.41	19.47	19.47	-0.43%	5,364
Jan 12, 2026	19.69	19.69	19.29	19.55	19.55	-2.30%	18,880
Jan 9, 2026	21.06	21.06	19.48	20.01	20.01	-4.97%	58,326
Jan 8, 2026	21.40	21.40	20.78	21.06	21.06	-1.37%	4,768
Jan 7, 2026	21.68	21.86	21.20	21.35	21.35	-1.88%	24,660
Jan 6, 2026	21.74	22.10	21.56	21.76	21.76	1.39%	14,041
Jan 5, 2026	20.44	21.68	20.40	21.46	21.46	6.24%	15,764
Dec 30, 2025	20.08	20.22	19.76	20.20	20.20	0.69%	8,084
Dec 29, 2025	19.98	20.18	19.95	20.06	20.06	0.61%	51,360
Dec 23, 2025	19.99	20.00	19.75	19.94	19.94	0.13%	1,079
Dec 22, 2025	20.00	20.10	19.77	19.91	19.91	-0.87%	1,462
Dec 19, 2025	20.04	20.24	19.98	20.09	20.09	0.62%	11,103
Dec 18, 2025	19.40	20.04	19.40	19.96	19.96	1.70%	21,554
Dec 17, 2025	19.96	19.96	19.50	19.63	19.63	-1.42%	26,925
Dec 16, 2025	19.50	20.00	19.50	19.91	19.91	2.59%	78,598
Dec 15, 2025	19.50	19.60	19.41	19.41	19.41	-1.26%	10,302
Dec 12, 2025	19.45	19.82	19.39	19.66	19.66	1.75%	4,174
Dec 11, 2025	19.21	19.55	19.12	19.32	19.32	1.37%	42,894
Dec 10, 2025	19.20	19.20	18.89	19.06	19.06	-1.28%	5,053
Dec 9, 2025	19.00	19.60	19.00	19.30	19.30	-1.21%	15,386
Dec 8, 2025	19.50	19.57	19.40	19.54	19.54	-0.33%	6,412
Dec 5, 2025	19.50	19.65	19.34	19.61	19.61	1.44%	7,832
Dec 4, 2025	19.41	19.42	18.86	19.33	19.33	0.01%	7,611
Dec 3, 2025	19.91	20.02	19.20	19.33	19.32	-3.76%	20,755
Dec 2, 2025	20.34	20.34	19.93	20.08	20.08	-1.57%	3,452
Dec 1, 2025	20.10	20.60	20.06	20.40	20.40	1.65%	124,512
Nov 28, 2025	19.92	20.24	19.83	20.07	20.07	0.24%	73,058
Nov 27, 2025	19.80	20.04	19.66	20.02	20.02	1.27%	28,504