Stadler Rail AG (SWX:SRAIL)
Switzerland · Delayed Price · Currency is CHF 21.60
-0.28 (-1.28%)
Jul 31, 2025, 5:31 PM CET
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 19.35 | 19.36 | 19.06 | 19.20 | 19.20 | 0.31% | 84,226 |
| Jun 25, 2025 | 19.23 | 19.35 | 19.10 | 19.14 | 19.14 | -0.26% | 102,515 |
| Jun 24, 2025 | 19.83 | 19.83 | 18.94 | 19.19 | 19.19 | -0.16% | 247,702 |
| Jun 23, 2025 | 19.35 | 19.38 | 18.94 | 19.22 | 19.22 | -1.39% | 168,206 |
| Jun 20, 2025 | 19.30 | 19.61 | 19.12 | 19.49 | 19.49 | 1.19% | 506,274 |
| Jun 19, 2025 | 19.33 | 19.47 | 19.16 | 19.26 | 19.26 | -1.28% | 147,836 |
| Jun 18, 2025 | 19.48 | 19.65 | 19.36 | 19.51 | 19.51 | -0.26% | 168,219 |
| Jun 17, 2025 | 19.70 | 19.94 | 19.46 | 19.56 | 19.56 | -1.41% | 160,025 |
| Jun 16, 2025 | 19.64 | 20.00 | 19.64 | 19.84 | 19.84 | 0.15% | 129,248 |
| Jun 13, 2025 | 19.89 | 20.00 | 19.55 | 19.81 | 19.81 | -2.12% | 273,280 |
| Jun 12, 2025 | 20.40 | 20.40 | 20.16 | 20.24 | 20.24 | -1.84% | 117,166 |
| Jun 11, 2025 | 20.56 | 20.84 | 20.56 | 20.62 | 20.62 | 0.10% | 100,558 |
| Jun 10, 2025 | 20.76 | 20.88 | 20.32 | 20.60 | 20.60 | -0.68% | 113,370 |
| Jun 6, 2025 | 20.70 | 20.84 | 20.64 | 20.74 | 20.74 | 0.10% | 35,115 |
| Jun 5, 2025 | 20.88 | 21.18 | 20.56 | 20.72 | 20.72 | -0.29% | 90,444 |
| Jun 4, 2025 | 20.72 | 20.92 | 20.68 | 20.78 | 20.78 | 0.87% | 124,895 |
| Jun 3, 2025 | 20.68 | 20.72 | 20.30 | 20.60 | 20.60 | -0.10% | 139,935 |
| Jun 2, 2025 | 20.72 | 21.00 | 20.54 | 20.62 | 20.62 | -1.43% | 135,184 |
| May 30, 2025 | 21.20 | 21.88 | 20.92 | 20.92 | 20.92 | -2.43% | 226,895 |
| May 28, 2025 | 21.30 | 21.52 | 21.28 | 21.44 | 21.44 | 0.28% | 60,281 |
| May 27, 2025 | 21.20 | 21.46 | 21.14 | 21.38 | 21.38 | 0.75% | 82,088 |
| May 26, 2025 | 20.68 | 21.22 | 20.68 | 21.22 | 21.22 | 3.41% | 145,635 |
| May 23, 2025 | 20.76 | 20.92 | 20.22 | 20.52 | 20.52 | -1.16% | 110,034 |
| May 22, 2025 | 21.04 | 21.14 | 20.66 | 20.76 | 20.76 | -2.17% | 147,192 |
| May 21, 2025 | 21.24 | 21.28 | 21.00 | 21.22 | 21.22 | -1.12% | 123,626 |