Stadler Rail AG (LON:0A0C)
London · Delayed Price · Currency is GBP · Price in CHF 24.48
+0.04 (0.16%)
Aug 12, 2026, 5:03 PM GMT
LON:0A0C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 24.54 | 24.54 | 23.94 | 24.44 | 24.44 | -0.33% | 4,494 |
| Aug 10, 2026 | 25.00 | 25.18 | 24.52 | 24.52 | 24.52 | -2.08% | 7,387 |
| Aug 7, 2026 | 25.16 | 25.48 | 25.00 | 25.04 | 25.04 | -0.13% | 15,486 |
| Aug 6, 2026 | 25.00 | 25.50 | 24.88 | 25.07 | 25.07 | 0.41% | 15,889 |
| Aug 5, 2026 | 25.00 | 25.36 | 24.80 | 24.97 | 24.97 | -0.41% | 9,553 |
| Aug 4, 2026 | 25.00 | 25.22 | 24.80 | 25.07 | 25.07 | 0.41% | 122,253 |
| Aug 3, 2026 | 24.96 | 25.14 | 24.78 | 24.97 | 24.97 | 1.14% | 12,480 |
| Jul 31, 2026 | 25.10 | 25.46 | 24.48 | 24.69 | 24.69 | -1.56% | 9,773 |
| Jul 30, 2026 | 25.00 | 25.58 | 24.78 | 25.08 | 25.08 | 0.43% | 15,577 |
| Jul 29, 2026 | 24.66 | 25.06 | 24.52 | 24.97 | 24.97 | 3.61% | 15,400 |
| Jul 28, 2026 | 24.10 | 24.28 | 24.04 | 24.10 | 24.10 | 0.84% | 11,162 |
| Jul 27, 2026 | 23.96 | 24.26 | 23.74 | 23.90 | 23.90 | 0.77% | 26,768 |
| Jul 24, 2026 | 23.92 | 23.98 | 23.72 | 23.72 | 23.72 | -0.63% | 1,599 |
| Jul 23, 2026 | 23.50 | 23.98 | 23.44 | 23.87 | 23.87 | 0.42% | 7,312 |
| Jul 22, 2026 | 22.94 | 23.98 | 22.94 | 23.77 | 23.77 | 1.79% | 5,282 |
| Jul 21, 2026 | 23.18 | 23.51 | 23.18 | 23.35 | 23.35 | 1.64% | 63,864 |
| Jul 20, 2026 | 23.30 | 23.36 | 22.86 | 22.98 | 22.98 | -0.79% | 29,732 |
| Jul 17, 2026 | 23.80 | 23.80 | 22.88 | 23.16 | 23.16 | -1.86% | 16,583 |
| Jul 16, 2026 | 23.54 | 23.64 | 23.12 | 23.60 | 23.60 | 0.32% | 15,322 |
| Jul 15, 2026 | 22.92 | 23.54 | 22.64 | 23.52 | 23.52 | 2.31% | 48,492 |
| Jul 14, 2026 | 23.00 | 23.42 | 22.76 | 22.99 | 22.99 | -1.49% | 28,870 |
| Jul 13, 2026 | 22.80 | 23.34 | 22.74 | 23.34 | 23.34 | 1.47% | 16,148 |
| Jul 10, 2026 | 23.50 | 23.50 | 22.82 | 23.00 | 23.00 | -1.85% | 28,305 |
| Jul 9, 2026 | 24.20 | 24.20 | 23.26 | 23.44 | 23.43 | -1.32% | 87,424 |
| Jul 8, 2026 | 24.12 | 24.12 | 23.52 | 23.75 | 23.75 | -3.47% | 29,699 |
| Jul 7, 2026 | 25.46 | 25.46 | 24.20 | 24.60 | 24.60 | -2.46% | 47,919 |
| Jul 6, 2026 | 25.00 | 25.66 | 24.94 | 25.22 | 25.22 | -0.70% | 91,021 |
| Jul 3, 2026 | 24.78 | 25.40 | 24.58 | 25.40 | 25.40 | 3.76% | 38,483 |
| Jul 2, 2026 | 23.94 | 24.56 | 23.50 | 24.48 | 24.48 | 5.12% | 35,516 |
| Jul 1, 2026 | 23.54 | 23.54 | 23.04 | 23.29 | 23.29 | 0.20% | 33,904 |
| Jun 30, 2026 | 23.20 | 23.56 | 23.20 | 23.24 | 23.24 | -0.01% | 11,964 |
| Jun 29, 2026 | 23.38 | 23.56 | 23.02 | 23.24 | 23.24 | 0.62% | 16,063 |
| Jun 26, 2026 | 23.88 | 24.12 | 22.94 | 23.10 | 23.10 | -2.83% | 30,224 |
| Jun 25, 2026 | 23.90 | 24.22 | 23.69 | 23.77 | 23.77 | -0.20% | 25,426 |
| Jun 24, 2026 | 23.60 | 23.82 | 23.40 | 23.82 | 23.82 | 1.19% | 52,199 |
| Jun 23, 2026 | 23.76 | 24.00 | 23.10 | 23.54 | 23.54 | -0.59% | 24,454 |
| Jun 22, 2026 | 23.48 | 23.98 | 23.12 | 23.68 | 23.68 | 3.46% | 95,394 |
| Jun 19, 2026 | 22.89 | 23.10 | 22.36 | 22.89 | 22.89 | -0.20% | 79,702 |
| Jun 18, 2026 | 22.88 | 23.10 | 22.73 | 22.93 | 22.93 | 0.31% | 25,505 |
| Jun 17, 2026 | 22.40 | 22.88 | 22.22 | 22.86 | 22.86 | 1.23% | 29,025 |
| Jun 16, 2026 | 22.80 | 23.00 | 22.42 | 22.59 | 22.58 | -1.64% | 14,860 |
| Jun 15, 2026 | 22.84 | 23.29 | 22.62 | 22.96 | 22.96 | 3.43% | 20,548 |
| Jun 12, 2026 | 22.10 | 22.66 | 21.98 | 22.20 | 22.20 | 1.72% | 5,840 |
| Jun 11, 2026 | 21.80 | 22.06 | 21.40 | 21.82 | 21.82 | 1.50% | 40,178 |
| Jun 10, 2026 | 21.74 | 21.74 | 21.32 | 21.50 | 21.50 | -1.24% | 13,661 |
| Jun 9, 2026 | 21.94 | 22.00 | 21.50 | 21.77 | 21.77 | -0.52% | 15,292 |
| Jun 8, 2026 | 22.30 | 22.30 | 21.60 | 21.88 | 21.88 | -3.12% | 21,211 |
| Jun 5, 2026 | 22.60 | 22.72 | 22.41 | 22.59 | 22.59 | 0.16% | 4,476 |
| Jun 4, 2026 | 22.56 | 22.66 | 22.18 | 22.55 | 22.55 | -0.09% | 42,221 |
| Jun 3, 2026 | 23.04 | 23.04 | 22.38 | 22.57 | 22.57 | -0.22% | 34,342 |