Stadler Rail AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.78	22.90	22.68	22.72	22.72	0.09%	29,745
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%	164,989
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	-1.59%	203,103
May 6, 2026	23.22	24.14	23.22	23.84	23.34	3.65%	229,143
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%	256,892
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%	237,200
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	-	151,640
Apr 24, 2026	21.80	22.10	21.54	21.62	21.17	-2.52%	95,808
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%	112,144
Apr 21, 2026	22.20	22.68	22.12	22.32	21.85	0.54%	138,962
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%	577,215
Apr 16, 2026	22.50	23.42	22.50	23.40	22.91	4.09%	376,839
Apr 15, 2026	21.72	22.48	21.66	22.48	22.01	3.79%	270,777
Apr 14, 2026	21.10	21.90	21.10	21.66	21.21	3.84%	182,653
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%	157,450
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	19.59	-2.84%	556,089
Apr 2, 2026	20.44	20.60	20.20	20.44	20.17	-1.54%	108,994
Apr 1, 2026	20.48	20.82	20.44	20.76	20.48	2.87%	180,273
Mar 31, 2026	19.61	20.24	19.61	20.18	19.91	2.91%	134,447
Mar 30, 2026	19.50	19.83	19.34	19.61	19.35	-0.05%	140,089
Mar 27, 2026	19.96	19.98	19.59	19.62	19.36	-2.19%	187,096
Mar 26, 2026	20.16	20.30	19.80	20.06	19.79	-0.20%	119,295
Mar 25, 2026	20.48	20.90	20.00	20.10	19.83	4.52%	420,570
Mar 24, 2026	20.12	20.12	18.88	19.23	18.97	-4.52%	360,182
Mar 23, 2026	19.26	20.58	19.00	20.14	19.87	3.18%	271,283
Mar 20, 2026	19.52	20.34	19.38	19.52	19.26	-0.76%	1,495,095
Mar 19, 2026	21.00	21.26	19.52	19.67	19.41	-1.75%	615,390
Mar 18, 2026	19.40	20.50	17.61	20.02	19.75	11.22%	905,402
Mar 17, 2026	17.92	18.09	17.25	18.00	17.76	0.39%	759,884
Mar 16, 2026	18.69	18.69	17.59	17.93	17.69	-4.17%	450,028
Mar 13, 2026	19.26	19.36	18.71	18.71	18.46	-2.81%	215,129
Mar 12, 2026	19.00	19.40	18.76	19.25	18.99	4.17%	351,249
Mar 11, 2026	18.75	18.85	18.33	18.48	18.23	-2.74%	216,748
Mar 10, 2026	18.73	19.00	18.31	19.00	18.75	4.28%	242,594
Mar 9, 2026	17.99	18.22	17.54	18.22	17.98	-0.92%	268,839
Mar 6, 2026	18.75	18.75	18.15	18.39	18.14	-0.97%	207,303
Mar 5, 2026	19.05	19.20	18.57	18.57	18.32	-3.38%	208,490
Mar 4, 2026	18.95	19.56	18.78	19.22	18.96	0.84%	194,448
Mar 3, 2026	19.60	19.60	18.89	19.06	18.80	-4.22%	252,398
Mar 2, 2026	19.90	20.20	19.65	19.90	19.63	-3.02%	218,240