Stadler Rail AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	19.00	19.40	18.76	19.25	19.25	4.17%	351,229
Mar 11, 2026	18.75	18.85	18.33	18.48	18.48	-2.74%	216,679
Mar 10, 2026	18.73	19.00	18.31	19.00	19.00	4.28%	242,594
Mar 9, 2026	17.99	18.22	17.54	18.22	18.22	-0.92%	268,839
Mar 6, 2026	18.75	18.75	18.15	18.39	18.39	-0.97%	207,303
Mar 5, 2026	19.05	19.20	18.57	18.57	18.57	-3.38%	208,376
Mar 4, 2026	18.95	19.56	18.78	19.22	19.22	0.84%	194,448
Mar 3, 2026	19.60	19.60	18.89	19.06	19.06	-4.22%	252,397
Mar 2, 2026	19.90	20.20	19.65	19.90	19.90	-3.02%	218,169
Feb 27, 2026	20.56	20.60	20.28	20.52	20.52	-0.10%	116,425
Feb 26, 2026	20.40	20.86	20.40	20.54	20.54	-0.10%	63,844
Feb 25, 2026	20.54	20.70	20.48	20.56	20.56	0.10%	76,557
Feb 24, 2026	20.48	20.76	20.40	20.54	20.54	0.69%	66,371
Feb 23, 2026	20.50	20.66	20.26	20.40	20.40	-1.26%	81,931
Feb 20, 2026	20.42	20.76	20.16	20.66	20.66	1.47%	148,134
Feb 19, 2026	20.46	20.52	20.20	20.36	20.36	-0.78%	72,410
Feb 18, 2026	20.36	20.52	20.18	20.52	20.52	0.20%	82,935
Feb 17, 2026	20.40	20.60	20.20	20.48	20.48	-	80,620
Feb 16, 2026	20.86	20.86	20.26	20.48	20.48	-1.54%	116,155
Feb 13, 2026	21.04	21.20	20.72	20.80	20.80	-2.07%	80,566
Feb 12, 2026	21.34	21.60	21.10	21.24	21.24	0.38%	128,575
Feb 11, 2026	21.24	21.26	21.00	21.16	21.16	-0.38%	102,593
Feb 10, 2026	21.54	21.66	21.22	21.24	21.24	-0.93%	105,317
Feb 9, 2026	21.18	21.72	20.98	21.44	21.44	1.90%	209,136
Feb 6, 2026	20.46	21.20	20.46	21.04	21.04	2.94%	214,844
Feb 5, 2026	20.56	20.60	20.26	20.44	20.44	-0.58%	122,169
Feb 4, 2026	20.00	20.64	19.82	20.56	20.56	3.42%	266,655
Feb 3, 2026	19.70	19.98	19.46	19.88	19.88	1.69%	132,831
Feb 2, 2026	19.42	19.66	19.20	19.55	19.55	-1.31%	144,191
Jan 30, 2026	19.97	20.16	19.73	19.81	19.81	0.25%	141,534
Jan 29, 2026	20.08	20.36	19.73	19.76	19.76	-1.05%	210,362
Jan 28, 2026	19.38	20.12	19.38	19.97	19.97	2.67%	112,687
Jan 27, 2026	19.63	19.63	19.37	19.45	19.45	-0.71%	105,860
Jan 26, 2026	19.75	19.85	19.55	19.59	19.59	-1.21%	103,459
Jan 23, 2026	19.66	19.94	19.61	19.83	19.83	1.12%	181,764
Jan 22, 2026	19.71	19.76	19.40	19.61	19.61	0.93%	159,839
Jan 21, 2026	19.04	19.43	18.90	19.43	19.43	1.41%	223,550
Jan 20, 2026	19.18	19.18	18.79	19.16	19.16	-0.36%	174,500
Jan 19, 2026	19.25	19.47	19.12	19.23	19.23	-2.04%	254,181
Jan 16, 2026	20.10	20.12	19.49	19.63	19.63	-1.95%	156,288
Jan 15, 2026	19.68	20.16	19.62	20.02	20.02	2.09%	362,655
Jan 14, 2026	19.71	19.71	19.28	19.61	19.61	-0.41%	199,527
Jan 13, 2026	19.68	19.70	19.36	19.69	19.69	-	144,512
Jan 12, 2026	19.69	19.73	19.27	19.69	19.69	-	216,718
Jan 9, 2026	20.92	21.06	19.45	19.69	19.69	-6.51%	570,181
Jan 8, 2026	21.22	21.24	20.74	21.06	21.06	-1.59%	132,208
Jan 7, 2026	21.76	21.76	21.16	21.40	21.40	-1.29%	215,210
Jan 6, 2026	21.42	22.18	21.42	21.68	21.68	-0.73%	219,867
Jan 5, 2026	20.42	21.84	20.42	21.84	21.84	8.12%	433,842
Dec 30, 2025	20.06	20.22	19.98	20.20	20.20	0.50%	138,871