Stadler Rail AG (LON:0A0C)
London · Delayed Price · Currency is GBP · Price in CHF 19.94
+0.03 (0.13%)
Dec 23, 2025, 5:18 PM BST
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 20.00 | 20.36 | 19.71 | 19.77 | 19.77 | -0.14% | 8,761 |
| Nov 25, 2025 | 19.64 | 19.98 | 19.37 | 19.80 | 19.79 | 1.31% | 14,577 |
| Nov 24, 2025 | 19.75 | 20.02 | 19.21 | 19.54 | 19.54 | -0.15% | 37,659 |
| Nov 21, 2025 | 19.20 | 19.64 | 19.20 | 19.57 | 19.57 | 1.16% | 32,459 |
| Nov 20, 2025 | 19.73 | 19.73 | 19.27 | 19.35 | 19.35 | -0.18% | 2,470 |
| Nov 19, 2025 | 19.03 | 19.54 | 18.96 | 19.38 | 19.38 | 2.32% | 16,683 |
| Nov 18, 2025 | 19.20 | 19.23 | 18.91 | 18.94 | 18.94 | -2.22% | 58,721 |
| Nov 17, 2025 | 19.34 | 19.49 | 19.29 | 19.37 | 19.37 | -0.60% | 8,045 |
| Nov 14, 2025 | 19.68 | 19.68 | 19.26 | 19.49 | 19.49 | -0.77% | 8,851 |
| Nov 13, 2025 | 19.60 | 19.80 | 19.59 | 19.64 | 19.64 | 1.25% | 7,946 |
| Nov 12, 2025 | 19.26 | 19.52 | 18.87 | 19.40 | 19.39 | 2.16% | 14,110 |
| Nov 11, 2025 | 19.00 | 19.26 | 18.73 | 18.98 | 18.98 | 0.66% | 6,159 |
| Nov 10, 2025 | 18.90 | 19.05 | 18.86 | 18.86 | 18.86 | 1.13% | 14,877 |
| Nov 7, 2025 | 19.26 | 19.36 | 18.45 | 18.65 | 18.65 | -2.96% | 35,326 |
| Nov 6, 2025 | 19.32 | 19.41 | 19.16 | 19.22 | 19.22 | -0.34% | 17,731 |
| Nov 5, 2025 | 19.16 | 19.38 | 19.16 | 19.28 | 19.28 | 0.54% | 4,826 |
| Nov 4, 2025 | 19.25 | 19.26 | 19.11 | 19.18 | 19.18 | -0.98% | 15,992 |
| Nov 3, 2025 | 19.65 | 19.65 | 19.31 | 19.37 | 19.37 | -2.92% | 8,557 |
| Oct 31, 2025 | 20.02 | 20.02 | 19.69 | 19.95 | 19.95 | 0.05% | 9,574 |
| Oct 30, 2025 | 20.34 | 20.34 | 19.92 | 19.94 | 19.94 | -0.99% | 3,964 |
| Oct 29, 2025 | 20.44 | 20.44 | 20.05 | 20.14 | 20.14 | -0.35% | 826 |
| Oct 28, 2025 | 20.46 | 20.46 | 20.10 | 20.21 | 20.21 | -0.34% | 8,867 |
| Oct 27, 2025 | 20.32 | 20.46 | 20.18 | 20.28 | 20.28 | -0.49% | 3,890 |
| 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 |