Stadler Rail AG (SWX:SRAIL)
Switzerland · Delayed Price · Currency is CHF 20.14
+0.12 (0.60%)
At close: Nov 28, 2025
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.92 | 20.26 | 19.84 | 20.14 | 20.14 | 0.60% | 174,630 |
| Nov 27, 2025 | 19.68 | 20.06 | 19.68 | 20.02 | 20.02 | 1.42% | 121,086 |
| Nov 26, 2025 | 20.00 | 20.18 | 19.71 | 19.74 | 19.74 | -0.70% | 120,833 |
| Nov 25, 2025 | 19.59 | 19.99 | 19.26 | 19.88 | 19.88 | 1.74% | 86,093 |
| Nov 24, 2025 | 19.66 | 20.04 | 19.53 | 19.54 | 19.54 | -0.15% | 382,160 |
| Nov 21, 2025 | 19.20 | 19.70 | 19.11 | 19.57 | 19.57 | 1.56% | 171,956 |
| Nov 20, 2025 | 19.45 | 19.53 | 19.26 | 19.27 | 19.27 | -0.57% | 112,528 |
| Nov 19, 2025 | 18.99 | 19.57 | 18.98 | 19.38 | 19.38 | 2.32% | 141,520 |
| Nov 18, 2025 | 18.97 | 19.25 | 18.84 | 18.94 | 18.94 | -1.87% | 98,484 |
| Nov 17, 2025 | 19.39 | 19.56 | 19.25 | 19.30 | 19.30 | -1.13% | 104,721 |
| Nov 14, 2025 | 19.39 | 19.66 | 19.25 | 19.52 | 19.52 | -0.36% | 128,106 |
| Nov 13, 2025 | 19.57 | 19.85 | 19.57 | 19.59 | 19.59 | 0.46% | 403,264 |
| Nov 12, 2025 | 19.26 | 19.55 | 19.18 | 19.50 | 19.50 | 1.25% | 145,934 |
| Nov 11, 2025 | 18.86 | 19.26 | 18.71 | 19.26 | 19.26 | 2.12% | 132,213 |
| Nov 10, 2025 | 18.90 | 19.06 | 18.75 | 18.86 | 18.86 | 0.86% | 153,763 |
| Nov 7, 2025 | 19.26 | 19.47 | 18.46 | 18.70 | 18.70 | -2.40% | 390,011 |
| Nov 6, 2025 | 19.28 | 19.46 | 19.16 | 19.16 | 19.16 | -0.93% | 171,665 |
| Nov 5, 2025 | 19.10 | 19.41 | 19.08 | 19.34 | 19.34 | 0.42% | 164,523 |
| Nov 4, 2025 | 19.25 | 19.28 | 19.06 | 19.26 | 19.26 | -0.57% | 203,615 |
| Nov 3, 2025 | 19.60 | 19.73 | 19.30 | 19.37 | 19.37 | -1.68% | 178,963 |
| Oct 31, 2025 | 19.88 | 20.00 | 19.65 | 19.70 | 19.70 | -0.51% | 89,206 |
| Oct 30, 2025 | 20.10 | 20.28 | 19.80 | 19.80 | 19.80 | -1.79% | 106,935 |
| Oct 29, 2025 | 20.08 | 20.28 | 20.00 | 20.16 | 20.16 | - | 56,882 |
| Oct 28, 2025 | 20.30 | 20.32 | 20.04 | 20.16 | 20.16 | -0.59% | 72,642 |
| Oct 27, 2025 | 20.40 | 20.46 | 20.14 | 20.28 | 20.28 | -0.49% | 64,092 |
| Oct 24, 2025 | 20.34 | 20.46 | 20.10 | 20.38 | 20.38 | 0.59% | 105,464 |
| Oct 23, 2025 | 20.00 | 20.44 | 20.00 | 20.26 | 20.26 | 1.55% | 90,655 |
| Oct 22, 2025 | 19.89 | 19.99 | 19.77 | 19.95 | 19.95 | -0.25% | 123,652 |
| Oct 21, 2025 | 20.08 | 20.08 | 19.60 | 20.00 | 20.00 | -0.40% | 97,758 |
| Oct 20, 2025 | 20.00 | 20.16 | 19.90 | 20.08 | 20.08 | 1.11% | 125,803 |
| Oct 17, 2025 | 19.79 | 19.86 | 19.46 | 19.86 | 19.86 | -0.70% | 133,046 |
| Oct 16, 2025 | 20.00 | 20.06 | 19.77 | 20.00 | 20.00 | 0.15% | 86,322 |
| Oct 15, 2025 | 20.40 | 20.40 | 19.85 | 19.97 | 19.97 | -0.84% | 125,214 |
| Oct 14, 2025 | 20.00 | 20.18 | 19.86 | 20.14 | 20.14 | -0.30% | 117,397 |
| Oct 13, 2025 | 19.85 | 20.32 | 19.85 | 20.20 | 20.20 | 2.07% | 100,424 |
| Oct 10, 2025 | 19.95 | 20.20 | 19.79 | 19.79 | 19.79 | -1.64% | 131,633 |
| Oct 9, 2025 | 20.00 | 20.26 | 20.00 | 20.12 | 20.12 | 1.05% | 105,202 |
| Oct 8, 2025 | 19.83 | 20.14 | 19.70 | 19.91 | 19.91 | 0.05% | 161,579 |
| Oct 7, 2025 | 19.68 | 20.18 | 19.64 | 19.90 | 19.90 | 0.66% | 107,721 |
| Oct 6, 2025 | 19.60 | 19.91 | 19.24 | 19.77 | 19.77 | 0.71% | 120,474 |
| Oct 3, 2025 | 20.00 | 20.00 | 19.43 | 19.63 | 19.63 | -0.91% | 129,086 |
| Oct 2, 2025 | 19.70 | 19.95 | 19.64 | 19.81 | 19.81 | 1.54% | 115,960 |
| Oct 1, 2025 | 19.41 | 19.57 | 19.25 | 19.51 | 19.51 | 0.62% | 162,460 |
| Sep 30, 2025 | 19.50 | 19.72 | 19.25 | 19.39 | 19.39 | -0.97% | 175,891 |
| Sep 29, 2025 | 19.61 | 19.77 | 19.48 | 19.58 | 19.58 | 0.20% | 104,545 |
| Sep 26, 2025 | 19.89 | 19.98 | 19.41 | 19.54 | 19.54 | -1.61% | 235,249 |
| Sep 25, 2025 | 20.12 | 20.28 | 19.80 | 19.86 | 19.86 | -1.68% | 156,980 |
| Sep 24, 2025 | 20.36 | 20.44 | 20.14 | 20.20 | 20.20 | -1.66% | 99,455 |
| Sep 23, 2025 | 20.14 | 20.62 | 20.14 | 20.54 | 20.54 | 2.09% | 252,956 |
| Sep 22, 2025 | 20.30 | 20.30 | 20.00 | 20.12 | 20.12 | -0.40% | 110,775 |