Skip to main content
logo
Stadler Rail AG (SWX:SRAIL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
23.34
+0.26 (1.13%)
Jul 13, 2026, 5:31 PM CET

Stadler Rail AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202621.8221.8621.2021.2021.20-3.37%171,910
May 20, 202621.7822.2621.5421.9421.940.18%197,414
May 19, 202622.4222.6621.8021.9021.90-2.32%124,589
May 18, 202622.5022.8022.2022.4222.42-1.75%108,146
May 15, 202622.8623.1822.5422.8222.820.09%150,286
May 13, 202622.7822.9622.4422.8022.800.44%127,794
May 12, 202622.5622.8622.3222.7022.70-0.61%215,141
May 11, 202623.0023.3022.8022.8422.84-1.47%164,610
May 8, 202623.2423.4622.8223.1823.18-1.19%169,515
May 7, 202623.4223.8023.3823.4623.460.51%203,101
May 6, 202623.2224.1423.2223.8423.343.65%229,138
May 5, 202623.2223.2822.8423.0022.52-1.54%164,248
May 4, 202623.0223.6422.8423.3622.872.64%256,722
Apr 30, 202622.3622.7622.3422.7622.280.35%118,378