Stadler Rail AG (LON:0A0C)
London · Delayed Price · Currency is GBP · Price in CHF 22.86
+0.67 (3.04%)
May 29, 2026, 4:49 PM GMT
LON:0A0C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.26 | 22.90 | 22.18 | 22.90 | 22.90 | 3.22% | 12,898 |
| May 28, 2026 | 22.34 | 22.38 | 22.08 | 22.19 | 22.19 | 0.23% | 13,803 |
| May 27, 2026 | 22.30 | 22.30 | 21.94 | 22.14 | 22.14 | 1.56% | 11,074 |
| May 26, 2026 | 21.62 | 22.04 | 21.30 | 21.80 | 21.80 | 2.96% | 11,268 |
| May 22, 2026 | 21.48 | 21.48 | 21.06 | 21.17 | 21.17 | -0.79% | 24,534 |
| May 21, 2026 | 21.82 | 22.00 | 21.20 | 21.34 | 21.34 | -2.01% | 11,029 |
| May 20, 2026 | 21.74 | 22.12 | 21.54 | 21.78 | 21.78 | -3.39% | 134,073 |
| May 19, 2026 | 22.42 | 22.60 | 21.82 | 22.54 | 22.54 | 0.28% | 8,074 |
| May 18, 2026 | 22.66 | 22.70 | 22.24 | 22.48 | 22.48 | -1.50% | 14,224 |
| May 15, 2026 | 23.00 | 23.14 | 22.54 | 22.82 | 22.82 | 0.09% | 279,961 |
| May 13, 2026 | 22.90 | 22.94 | 22.48 | 22.80 | 22.80 | 0.44% | 5,830 |
| May 12, 2026 | 22.56 | 22.92 | 22.26 | 22.70 | 22.70 | -0.96% | 8,891 |
| May 11, 2026 | 23.00 | 23.18 | 22.58 | 22.92 | 22.92 | -1.47% | 27,608 |
| May 8, 2026 | 23.40 | 23.43 | 22.80 | 23.26 | 23.26 | -0.84% | 24,815 |
| May 7, 2026 | 23.46 | 23.92 | 23.30 | 23.46 | 23.46 | 1.96% | 58,614 |
| May 6, 2026 | 23.26 | 24.10 | 23.20 | 23.50 | 23.01 | 2.16% | 56,165 |
| May 5, 2026 | 23.24 | 23.36 | 22.90 | 23.01 | 22.52 | -2.06% | 18,854 |
| May 4, 2026 | 23.04 | 23.60 | 22.90 | 23.49 | 23.00 | 4.03% | 207,856 |
| Apr 30, 2026 | 22.36 | 22.66 | 22.36 | 22.58 | 22.11 | -0.21% | 3,267 |
| Apr 29, 2026 | 22.24 | 22.94 | 22.24 | 22.63 | 22.15 | 2.39% | 110,633 |
| Apr 28, 2026 | 21.96 | 22.24 | 21.72 | 22.10 | 21.64 | 3.09% | 69,769 |
| Apr 27, 2026 | 21.76 | 22.00 | 21.40 | 21.44 | 20.99 | -0.84% | 11,066 |
| Apr 24, 2026 | 21.80 | 22.02 | 21.56 | 21.62 | 21.17 | -3.78% | 129,417 |
| Apr 23, 2026 | 22.70 | 22.70 | 22.18 | 22.47 | 22.00 | -0.16% | 61,482 |
| Apr 22, 2026 | 22.48 | 22.68 | 22.00 | 22.51 | 22.03 | 1.37% | 182,884 |
| Apr 21, 2026 | 22.68 | 22.68 | 22.14 | 22.20 | 21.74 | -0.16% | 32,703 |
| Apr 20, 2026 | 22.50 | 22.50 | 21.96 | 22.24 | 21.77 | -2.64% | 37,220 |
| Apr 17, 2026 | 23.24 | 23.32 | 22.46 | 22.84 | 22.36 | -1.65% | 40,581 |
| Apr 16, 2026 | 22.50 | 23.42 | 22.48 | 23.22 | 22.74 | 3.31% | 30,410 |
| Apr 15, 2026 | 21.68 | 22.48 | 21.28 | 22.48 | 22.01 | 3.70% | 32,931 |
| Apr 14, 2026 | 21.36 | 21.88 | 21.28 | 21.68 | 21.22 | 3.46% | 10,083 |
| Apr 13, 2026 | 21.10 | 21.14 | 20.78 | 20.95 | 20.51 | -1.08% | 20,479 |
| Apr 10, 2026 | 20.78 | 21.48 | 20.62 | 21.18 | 20.74 | 3.45% | 22,708 |
| Apr 9, 2026 | 20.84 | 20.84 | 20.26 | 20.47 | 20.04 | -2.47% | 34,363 |
| Apr 8, 2026 | 21.28 | 21.68 | 20.58 | 20.99 | 20.55 | 5.69% | 23,007 |
| Apr 7, 2026 | 20.54 | 20.62 | 19.86 | 19.86 | 19.44 | -2.86% | 23,863 |
| Apr 2, 2026 | 20.74 | 20.74 | 20.24 | 20.44 | 20.02 | -1.04% | 41,469 |
| Apr 1, 2026 | 20.56 | 20.80 | 20.24 | 20.66 | 20.23 | 2.96% | 4,031 |
| Mar 31, 2026 | 20.06 | 20.24 | 19.70 | 20.07 | 19.64 | 1.99% | 5,371 |
| Mar 30, 2026 | 19.50 | 20.00 | 19.13 | 19.68 | 19.26 | -0.35% | 7,003 |
| Mar 27, 2026 | 20.60 | 20.60 | 19.60 | 19.75 | 19.33 | -2.12% | 27,476 |
| Mar 26, 2026 | 20.36 | 20.36 | 19.83 | 20.17 | 19.75 | -0.68% | 27,039 |
| Mar 25, 2026 | 20.50 | 20.88 | 20.10 | 20.31 | 19.89 | 6.63% | 62,219 |
| Mar 24, 2026 | 20.26 | 20.26 | 18.92 | 19.05 | 18.65 | -3.79% | 140,687 |
| Mar 23, 2026 | 19.44 | 20.50 | 19.20 | 19.80 | 19.38 | -0.69% | 7,192 |
| Mar 20, 2026 | 19.54 | 20.26 | 19.30 | 19.94 | 19.52 | -1.77% | 205,438 |
| Mar 19, 2026 | 20.82 | 20.84 | 19.56 | 20.29 | 19.87 | 1.39% | 39,394 |
| Mar 18, 2026 | 19.39 | 20.48 | 17.98 | 20.02 | 19.60 | 12.40% | 65,702 |
| Mar 17, 2026 | 18.00 | 18.01 | 17.31 | 17.81 | 17.43 | -0.80% | 25,677 |
| Mar 16, 2026 | 18.69 | 18.69 | 17.60 | 17.95 | 17.58 | -4.10% | 22,171 |