Stadler Rail AG (SWX:SRAIL)
Switzerland · Delayed Price · Currency is CHF 20.18
-0.02 (-0.10%)
Sep 5, 2025, 5:30 PM CET
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.40 | 20.54 | 20.04 | 20.18 | 20.18 | -0.10% | 157,480 |
| Sep 4, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | 0.40% | 176,938 |
| Sep 3, 2025 | 20.70 | 20.70 | 20.12 | 20.12 | 20.12 | -0.98% | 325,511 |
| Sep 2, 2025 | 21.26 | 21.34 | 20.32 | 20.32 | 20.32 | -4.78% | 238,941 |
| Sep 1, 2025 | 21.50 | 22.10 | 21.30 | 21.34 | 21.34 | 0.28% | 321,384 |
| Aug 29, 2025 | 21.50 | 21.64 | 21.28 | 21.28 | 21.28 | -1.30% | 191,123 |
| Aug 28, 2025 | 21.20 | 22.22 | 21.14 | 21.56 | 21.56 | 3.36% | 373,730 |
| Aug 27, 2025 | 22.60 | 22.60 | 20.54 | 20.86 | 20.86 | -8.11% | 825,700 |
| Aug 26, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.70% | 150,173 |
| Aug 25, 2025 | 23.20 | 23.32 | 22.86 | 22.86 | 22.86 | -1.04% | 159,437 |
| Aug 22, 2025 | 22.26 | 23.20 | 22.24 | 23.10 | 23.10 | 3.40% | 199,013 |
| Aug 21, 2025 | 22.58 | 22.60 | 22.28 | 22.34 | 22.34 | -1.15% | 147,124 |
| Aug 20, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -3.17% | 256,713 |
| Aug 19, 2025 | 22.22 | 23.34 | 22.04 | 23.34 | 23.34 | 8.66% | 414,543 |
| Aug 18, 2025 | 21.60 | 21.80 | 21.36 | 21.48 | 21.48 | -0.65% | 65,611 |
| Aug 15, 2025 | 21.80 | 21.82 | 21.60 | 21.62 | 21.62 | -0.28% | 57,947 |
| Aug 14, 2025 | 21.82 | 22.02 | 21.62 | 21.68 | 21.68 | -0.64% | 73,723 |
| Aug 13, 2025 | 22.12 | 22.12 | 21.76 | 21.82 | 21.82 | -1.00% | 96,447 |
| Aug 12, 2025 | 21.88 | 22.14 | 21.82 | 22.04 | 22.04 | 1.01% | 81,372 |
| Aug 11, 2025 | 22.50 | 22.50 | 21.82 | 21.82 | 21.82 | -2.68% | 103,558 |
| Aug 8, 2025 | 22.20 | 22.56 | 22.08 | 22.42 | 22.42 | 1.54% | 158,918 |
| Aug 7, 2025 | 21.04 | 22.22 | 21.04 | 22.08 | 22.08 | 3.86% | 223,133 |
| Aug 6, 2025 | 21.02 | 21.40 | 21.02 | 21.26 | 21.26 | 1.43% | 114,280 |
| Aug 5, 2025 | 20.90 | 21.24 | 20.90 | 20.96 | 20.96 | 0.58% | 100,226 |
| Aug 4, 2025 | 20.92 | 21.20 | 20.72 | 20.84 | 20.84 | -3.52% | 269,365 |
| Jul 31, 2025 | 21.92 | 22.30 | 21.60 | 21.60 | 21.60 | -1.28% | 129,255 |
| Jul 30, 2025 | 21.72 | 22.16 | 21.72 | 21.88 | 21.88 | 0.37% | 79,529 |
| Jul 29, 2025 | 21.88 | 22.18 | 21.74 | 21.80 | 21.80 | -0.91% | 128,216 |
| Jul 28, 2025 | 22.18 | 22.70 | 21.82 | 22.00 | 22.00 | 0.55% | 324,530 |
| Jul 25, 2025 | 21.22 | 21.88 | 20.94 | 21.88 | 21.88 | 2.53% | 214,138 |
| Jul 24, 2025 | 21.26 | 21.68 | 21.16 | 21.34 | 21.34 | 1.43% | 301,758 |
| Jul 23, 2025 | 20.68 | 21.16 | 20.68 | 21.04 | 21.04 | 2.63% | 175,925 |
| Jul 22, 2025 | 20.20 | 20.50 | 19.87 | 20.50 | 20.50 | - | 136,071 |
| Jul 21, 2025 | 20.50 | 20.92 | 20.38 | 20.50 | 20.50 | -0.68% | 111,507 |
| Jul 18, 2025 | 20.42 | 20.72 | 20.38 | 20.64 | 20.64 | 1.38% | 78,627 |
| Jul 17, 2025 | 20.28 | 20.52 | 20.22 | 20.36 | 20.36 | 1.60% | 79,388 |
| Jul 16, 2025 | 20.50 | 20.68 | 20.04 | 20.04 | 20.04 | -3.00% | 102,675 |
| Jul 15, 2025 | 20.66 | 20.94 | 20.54 | 20.66 | 20.66 | 0.29% | 96,902 |
| Jul 14, 2025 | 20.64 | 20.80 | 20.42 | 20.60 | 20.60 | -1.15% | 109,189 |
| Jul 11, 2025 | 20.92 | 21.12 | 20.70 | 20.84 | 20.84 | -0.76% | 134,327 |
| Jul 10, 2025 | 20.56 | 21.16 | 20.42 | 21.00 | 21.00 | 2.64% | 196,521 |
| Jul 9, 2025 | 19.52 | 20.52 | 19.42 | 20.46 | 20.46 | 4.65% | 226,499 |
| Jul 8, 2025 | 19.40 | 19.63 | 19.30 | 19.55 | 19.55 | 0.88% | 106,663 |
| Jul 7, 2025 | 19.31 | 19.46 | 19.27 | 19.38 | 19.38 | 0.21% | 72,886 |
| Jul 4, 2025 | 19.46 | 19.46 | 19.22 | 19.34 | 19.34 | -1.23% | 72,385 |
| Jul 3, 2025 | 19.65 | 19.86 | 19.50 | 19.58 | 19.58 | - | 91,028 |
| Jul 2, 2025 | 19.31 | 19.59 | 19.27 | 19.58 | 19.58 | 1.87% | 128,718 |
| Jul 1, 2025 | 19.61 | 19.61 | 19.10 | 19.22 | 19.22 | -1.69% | 137,735 |
| Jun 30, 2025 | 19.63 | 19.88 | 19.45 | 19.55 | 19.55 | -0.05% | 166,242 |
| Jun 27, 2025 | 19.42 | 19.56 | 19.33 | 19.56 | 19.56 | 1.87% | 160,094 |