Skip to main content
logo
Stadler Rail AG (SWX:SRAIL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
19.81
+0.05 (0.25%)
At close: Jan 30, 2026

Stadler Rail AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202619.9720.1619.7319.8119.810.25%141,534
Jan 29, 202620.0820.3619.7319.7619.76-1.05%210,362
Jan 28, 202619.3820.1219.3819.9719.972.67%112,687
Jan 27, 202619.6319.6319.3719.4519.45-0.71%105,860
Jan 26, 202619.7519.8519.5519.5919.59-1.21%103,459
Jan 23, 202619.6619.9419.6119.8319.831.12%181,764
Jan 22, 202619.7119.7619.4019.6119.610.93%159,839
Jan 21, 202619.0419.4318.9019.4319.431.41%223,550
Jan 20, 202619.1819.1818.7919.1619.16-0.36%174,500
Jan 19, 202619.2519.4719.1219.2319.23-2.04%254,181
Jan 16, 202620.1020.1219.4919.6319.63-1.95%156,288
Jan 15, 202619.6820.1619.6220.0220.022.09%362,655
Jan 14, 202619.7119.7119.2819.6119.61-0.41%199,527
Jan 13, 202619.6819.7019.3619.6919.69-144,512
Jan 12, 202619.6919.7319.2719.6919.69-216,718
Jan 9, 202620.9221.0619.4519.6919.69-6.51%570,181
Jan 8, 202621.2221.2420.7421.0621.06-1.59%132,208
Jan 7, 202621.7621.7621.1621.4021.40-1.29%215,210
Jan 6, 202621.4222.1821.4221.6821.68-0.73%219,867
Jan 5, 202620.4221.8420.4221.8421.848.12%433,842
Dec 30, 202520.0620.2219.9820.2020.200.50%138,871
Dec 29, 202519.9520.1219.8720.1020.100.80%95,808
Dec 23, 202519.9120.0219.7819.9419.94-0.50%87,292
Dec 22, 202520.0220.1019.7020.0420.04-146,566
Dec 19, 202520.0420.2419.9520.0420.04-235,354
Dec 18, 202519.5120.0419.4720.0420.042.30%165,053
Dec 17, 202519.8820.0019.4619.5919.59-2.05%155,430
Dec 16, 202519.3720.0419.3720.0020.002.46%190,115
Dec 15, 202519.5019.6519.4019.5219.52-0.51%131,337
Dec 12, 202519.4619.8519.2519.6219.620.72%106,086
Dec 11, 202519.1219.5719.1219.4819.481.88%148,280
Dec 10, 202519.2019.2218.8419.1219.12-0.21%131,286
Dec 9, 202519.4019.5819.0519.1619.16-1.94%177,015
Dec 8, 202519.5019.6719.4819.5419.54-0.41%114,603
Dec 5, 202519.3819.6419.3119.6219.621.03%141,643
Dec 4, 202519.2719.4218.8119.4219.421.15%179,193
Dec 3, 202519.9319.9719.2019.2019.20-3.66%193,415
Dec 2, 202520.3420.4419.8919.9319.93-2.50%135,647
Dec 1, 202520.1820.5620.0620.4420.441.49%158,159
Nov 28, 202519.9220.2619.8420.1420.140.60%174,630
Nov 27, 202519.6820.0619.6820.0220.021.42%121,086
Nov 26, 202520.0020.1819.7119.7419.74-0.70%120,833
Nov 25, 202519.5919.9919.2619.8819.881.74%86,093
Nov 24, 202519.6620.0419.5319.5419.54-0.15%382,160
Nov 21, 202519.2019.7019.1119.5719.571.56%171,956
Nov 20, 202519.4519.5319.2619.2719.27-0.57%112,528
Nov 19, 202518.9919.5718.9819.3819.382.32%141,520
Nov 18, 202518.9719.2518.8418.9418.94-1.87%98,484
Nov 17, 202519.3919.5619.2519.3019.30-1.13%104,721
Nov 14, 202519.3919.6619.2519.5219.52-0.36%128,106