Skip to main content
logo
Stadler Rail AG (SWX:SRAIL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
25.10
+0.62 (2.53%)
Aug 3, 2026, 11:15 AM CET

Stadler Rail AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.4625.6024.4224.4824.48-2.39%147,536
Jul 30, 202625.0025.6024.6025.0825.080.32%161,683
Jul 29, 202624.6625.0824.5225.0025.002.97%188,875
Jul 28, 202623.8024.2823.8024.2824.281.93%99,898
Jul 27, 202623.9624.2623.7023.8223.820.59%78,120
Jul 24, 202623.8424.0823.6823.6823.68-0.50%59,546
Jul 23, 202623.4423.9823.4423.8023.800.51%87,313
Jul 22, 202623.2023.9823.2023.6823.681.46%78,049
Jul 21, 202622.9023.5622.8823.3423.342.01%131,323
Jul 20, 202623.3023.3622.8022.8822.88-1.72%77,263
Jul 17, 202623.2423.2822.6223.2823.28-0.85%215,844
Jul 16, 202623.4223.7823.0623.4823.48-0.25%208,485
Jul 15, 202623.0223.5822.7223.5423.543.16%91,043
Jul 14, 202623.0023.4222.7822.8222.82-2.23%103,258
Jul 13, 202622.8023.3422.7023.3423.341.13%98,852
Jul 10, 202623.2023.2822.8023.0823.08-0.86%121,092
Jul 9, 202623.9423.9423.2023.2823.28-2.02%169,837
Jul 8, 202624.1624.2223.4823.7623.76-2.46%153,413
Jul 7, 202624.8424.9224.3024.3624.36-2.56%183,682
Jul 6, 202625.2025.6424.9825.0025.00-1.57%225,505
Jul 3, 202624.6025.4024.5825.4025.403.42%225,580
Jul 2, 202623.4824.6023.3824.5624.564.78%212,727
Jul 1, 202623.2623.4422.9623.4423.440.86%118,212
Jun 30, 202623.4023.7023.0023.2423.240.26%139,201
Jun 29, 202623.3223.5823.0023.1823.180.35%91,430
Jun 26, 202623.8823.9022.9223.1023.10-3.10%109,834
Jun 25, 202623.8624.3023.6423.8423.840.08%203,015
Jun 24, 202623.6023.8223.3423.8223.821.19%154,152
Jun 23, 202623.5023.7023.0623.5423.54-0.59%145,291
Jun 22, 202623.5023.9623.0823.6823.682.96%218,950
Jun 19, 202623.1023.1022.5223.0023.00-0.35%171,520
Jun 18, 202622.8223.0822.6823.0823.080.87%125,711
Jun 17, 202622.5422.8822.1822.8822.880.62%90,642
Jun 16, 202622.8022.8222.3822.7422.74-0.18%89,753
Jun 15, 202622.8223.3422.6022.7822.782.71%170,442
Jun 12, 202622.1022.6621.9822.1822.181.65%150,700
Jun 11, 202621.3422.0821.3021.8221.821.49%143,503
Jun 10, 202621.5021.6221.2021.5021.50-87,673
Jun 9, 202621.7821.9821.5021.5021.50-1.74%73,840
Jun 8, 202622.0622.3021.5421.8821.88-1.97%122,743
Jun 5, 202622.6022.7022.3222.3222.32-1.33%92,166
Jun 4, 202622.4022.7022.3022.6222.621.07%143,051
Jun 3, 202622.5622.7022.3822.3822.38-1.06%86,273
Jun 2, 202622.2822.8022.2822.6222.622.26%88,762
Jun 1, 202622.8022.8022.0422.1222.12-3.24%167,374
May 29, 202622.2422.9222.1422.8622.863.07%396,883
May 28, 202622.3022.3822.0422.1822.180.64%79,246
May 27, 202621.9422.3021.9022.0422.040.82%105,553
May 26, 202621.6222.0821.4821.8621.862.63%128,412
May 22, 202621.3821.4021.0621.3021.300.47%108,963