Stadler Rail AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.28	22.80	22.28	22.62	22.62	2.26%	88,762
Jun 1, 2026	22.80	22.80	22.04	22.12	22.12	-3.24%	167,374
May 29, 2026	22.24	22.92	22.14	22.86	22.86	3.07%	396,883
May 28, 2026	22.30	22.38	22.04	22.18	22.18	0.64%	79,246
May 27, 2026	21.94	22.30	21.90	22.04	22.04	0.82%	105,553
May 26, 2026	21.62	22.08	21.48	21.86	21.86	2.63%	128,412
May 22, 2026	21.38	21.40	21.06	21.30	21.30	0.47%	108,963
May 21, 2026	21.82	21.86	21.20	21.20	21.20	-3.37%	171,910
May 20, 2026	21.78	22.26	21.54	21.94	21.94	0.18%	197,414
May 19, 2026	22.42	22.66	21.80	21.90	21.90	-2.32%	124,589
May 18, 2026	22.50	22.80	22.20	22.42	22.42	-1.75%	108,146
May 15, 2026	22.86	23.18	22.54	22.82	22.82	0.09%	150,286
May 13, 2026	22.78	22.96	22.44	22.80	22.80	0.44%	127,794
May 12, 2026	22.56	22.86	22.32	22.70	22.70	-0.61%	215,141
May 11, 2026	23.00	23.30	22.80	22.84	22.84	-1.47%	164,610
May 8, 2026	23.24	23.46	22.82	23.18	23.18	-1.19%	169,515
May 7, 2026	23.42	23.80	23.38	23.46	23.46	0.51%	203,101
May 6, 2026	23.22	24.14	23.22	23.84	23.34	3.65%	229,138
May 5, 2026	23.22	23.28	22.84	23.00	22.52	-1.54%	164,248
May 4, 2026	23.02	23.64	22.84	23.36	22.87	2.64%	256,722
Apr 30, 2026	22.36	22.76	22.34	22.76	22.28	0.35%	118,378
Apr 29, 2026	22.12	22.94	22.12	22.68	22.20	2.62%	237,198
Apr 28, 2026	21.74	22.26	21.64	22.10	21.64	2.22%	174,358
Apr 27, 2026	21.76	21.92	21.38	21.62	21.17	-	151,274
Apr 24, 2026	21.80	22.10	21.54	21.62	21.17	-2.52%	95,345
Apr 23, 2026	22.70	22.90	22.18	22.18	21.71	-1.60%	154,557
Apr 22, 2026	22.48	22.72	22.32	22.54	22.07	0.99%	112,013
Apr 21, 2026	22.20	22.68	22.12	22.32	21.85	0.54%	137,962
Apr 20, 2026	22.42	22.56	21.94	22.20	21.73	-2.03%	235,393
Apr 17, 2026	23.24	23.38	22.46	22.66	22.18	-3.16%	576,829
Apr 16, 2026	22.50	23.42	22.50	23.40	22.91	4.09%	376,776
Apr 15, 2026	21.72	22.48	21.66	22.48	22.01	3.79%	270,776
Apr 14, 2026	21.10	21.90	21.10	21.66	21.21	3.84%	182,652
Apr 13, 2026	21.04	21.16	20.66	20.86	20.42	-1.60%	139,402
Apr 10, 2026	20.62	21.42	20.62	21.20	20.76	3.41%	157,352
Apr 9, 2026	20.80	20.80	20.26	20.50	20.07	-0.49%	152,090
Apr 8, 2026	21.32	21.80	20.58	20.60	20.17	3.73%	316,741
Apr 7, 2026	20.50	20.72	19.86	19.86	19.44	-2.84%	555,825
Apr 2, 2026	20.44	20.60	20.20	20.44	20.01	-1.54%	108,994
Apr 1, 2026	20.48	20.82	20.44	20.76	20.32	2.87%	179,835
Mar 31, 2026	19.61	20.24	19.61	20.18	19.76	2.91%	134,446
Mar 30, 2026	19.50	19.83	19.34	19.61	19.20	-0.05%	139,730
Mar 27, 2026	19.96	19.98	19.59	19.62	19.21	-2.19%	187,095
Mar 26, 2026	20.16	20.30	19.80	20.06	19.64	-0.20%	119,295
Mar 25, 2026	20.48	20.90	20.00	20.10	19.68	4.52%	420,570
Mar 24, 2026	20.12	20.12	18.88	19.23	18.83	-4.52%	360,182
Mar 23, 2026	19.26	20.58	19.00	20.14	19.72	3.18%	271,078
Mar 20, 2026	19.52	20.34	19.38	19.52	19.11	-0.76%	1,494,912
Mar 19, 2026	21.00	21.26	19.52	19.67	19.26	-1.75%	615,389
Mar 18, 2026	19.40	20.50	17.61	20.02	19.60	11.22%	905,402