Stadler Rail AG (SWX:SRAIL)
Switzerland · Delayed Price · Currency is CHF 20.00
-0.08 (-0.40%)
Oct 21, 2025, 5:31 PM CET
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 125,862 |
| Oct 17, 2025 | 19.79 | 19.86 | 19.46 | 19.86 | 19.86 | -0.70% | 133,478 |
| Oct 16, 2025 | 20.00 | 20.06 | 19.77 | 20.00 | 20.00 | 0.15% | 86,446 |
| Oct 15, 2025 | 20.40 | 20.40 | 19.85 | 19.97 | 19.97 | -0.84% | 125,432 |
| Oct 14, 2025 | 20.00 | 20.18 | 19.86 | 20.14 | 20.14 | -0.30% | 117,537 |
| 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% | 105,236 |
| Oct 8, 2025 | 19.83 | 20.14 | 19.70 | 19.91 | 19.91 | 0.05% | 161,838 |
| 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% | 120,475 |
| 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% | 162,616 |
| 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% | 157,243 |
| Sep 24, 2025 | 20.36 | 20.44 | 20.14 | 20.20 | 20.20 | -1.66% | 99,502 |
| 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% | 111,222 |
| Sep 19, 2025 | 20.74 | 20.74 | 20.20 | 20.20 | 20.20 | -2.32% | 258,556 |
| Sep 18, 2025 | 21.00 | 21.08 | 20.64 | 20.68 | 20.68 | -0.86% | 158,835 |
| Sep 17, 2025 | 21.00 | 21.12 | 20.84 | 20.86 | 20.86 | -0.67% | 112,189 |
| Sep 16, 2025 | 21.10 | 21.28 | 20.94 | 21.00 | 21.00 | -0.85% | 92,482 |
| Sep 15, 2025 | 21.16 | 21.42 | 21.06 | 21.18 | 21.18 | 0.09% | 109,630 |
| Sep 12, 2025 | 21.00 | 21.22 | 20.76 | 21.16 | 21.16 | 1.63% | 233,231 |
| Sep 11, 2025 | 20.30 | 20.88 | 20.18 | 20.82 | 20.82 | 3.07% | 231,617 |
| Sep 10, 2025 | 20.10 | 20.34 | 20.00 | 20.20 | 20.20 | 0.70% | 131,814 |
| Sep 9, 2025 | 20.18 | 20.38 | 19.88 | 20.06 | 20.06 | -0.79% | 212,918 |
| Sep 8, 2025 | 20.14 | 20.36 | 20.14 | 20.22 | 20.22 | 0.20% | 114,632 |
| 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 |