Stadler Rail AG (LON:0A0C)
London · Delayed Price · Currency is GBP · Price in CHF 20.22
+0.01 (0.04%)
At close: Sep 8, 2025
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.64 | 21.84 | 21.60 | 21.69 | 21.69 | 0.05% | 1,378 |
| Aug 14, 2025 | 21.80 | 21.98 | 21.40 | 21.68 | 21.68 | -1.19% | 2,015 |
| Aug 13, 2025 | 22.00 | 22.04 | 21.81 | 21.94 | 21.94 | -0.62% | 3,120 |
| Aug 12, 2025 | 21.88 | 22.10 | 21.80 | 22.08 | 22.08 | 0.54% | 1,608 |
| Aug 11, 2025 | 22.46 | 22.60 | 21.88 | 21.96 | 21.96 | -2.40% | 915 |
| Aug 8, 2025 | 22.16 | 22.50 | 22.12 | 22.50 | 22.50 | 1.90% | 2,286 |
| Aug 7, 2025 | 21.30 | 22.24 | 21.30 | 22.08 | 22.08 | 3.86% | 3,728 |
| Aug 6, 2025 | 21.02 | 21.36 | 21.02 | 21.26 | 21.26 | 1.43% | 7,852 |
| Aug 5, 2025 | 21.16 | 21.18 | 20.92 | 20.96 | 20.96 | 0.48% | 1,925 |
| Aug 4, 2025 | 20.95 | 21.34 | 20.78 | 20.86 | 20.86 | -3.43% | 7,796 |
| Jul 31, 2025 | 21.86 | 22.20 | 21.60 | 21.60 | 21.60 | -1.55% | 12,235 |
| Jul 30, 2025 | 21.86 | 22.20 | 21.82 | 21.94 | 21.94 | -0.14% | 4,678 |
| Jul 29, 2025 | 21.94 | 22.12 | 21.76 | 21.97 | 21.97 | -1.57% | 2,402 |
| Jul 28, 2025 | 22.16 | 22.70 | 21.86 | 22.32 | 22.32 | 2.20% | 11,639 |
| Jul 25, 2025 | 21.22 | 21.84 | 21.06 | 21.84 | 21.84 | 2.34% | 3,704 |
| Jul 24, 2025 | 21.26 | 21.63 | 21.16 | 21.34 | 21.34 | 1.43% | 10,884 |
| Jul 23, 2025 | 20.90 | 21.14 | 20.76 | 21.04 | 21.04 | 3.65% | 21,378 |
| Jul 22, 2025 | 20.20 | 20.44 | 19.96 | 20.30 | 20.30 | -0.98% | 2,301 |
| Jul 21, 2025 | 20.50 | 20.76 | 20.42 | 20.50 | 20.50 | - | 15,347 |
| Jul 18, 2025 | 20.24 | 20.65 | 20.24 | 20.50 | 20.50 | 1.18% | 1,977 |
| Jul 17, 2025 | 20.46 | 20.46 | 20.23 | 20.26 | 20.26 | 0.70% | 6,171 |
| Jul 16, 2025 | 20.48 | 20.62 | 20.12 | 20.12 | 20.12 | -2.61% | 3,855 |
| Jul 15, 2025 | 20.80 | 20.94 | 20.62 | 20.66 | 20.66 | 0.59% | 4,649 |
| Jul 14, 2025 | 20.64 | 20.78 | 20.46 | 20.54 | 20.54 | -1.70% | 5,770 |
| Jul 11, 2025 | 20.96 | 21.12 | 20.75 | 20.89 | 20.89 | -0.41% | 22,710 |
| Jul 10, 2025 | 20.60 | 21.16 | 20.32 | 20.98 | 20.98 | 2.24% | 28,861 |
| Jul 9, 2025 | 19.43 | 20.52 | 19.43 | 20.52 | 20.52 | 4.75% | 3,671 |
| Jul 8, 2025 | 19.40 | 19.62 | 19.32 | 19.59 | 19.59 | 1.24% | 3,596 |
| Jul 7, 2025 | 19.31 | 19.79 | 19.29 | 19.35 | 19.35 | -0.36% | 2,546 |
| Jul 4, 2025 | 19.71 | 19.71 | 19.21 | 19.42 | 19.42 | -1.67% | 11,146 |
| Jul 3, 2025 | 19.84 | 19.84 | 19.55 | 19.75 | 19.75 | 1.69% | 5,755 |
| Jul 2, 2025 | 19.36 | 19.58 | 19.26 | 19.42 | 19.42 | 1.12% | 7,106 |
| Jul 1, 2025 | 19.80 | 19.80 | 19.10 | 19.21 | 19.21 | -1.77% | 4,571 |