Stadler Rail AG (SWX:SRAIL)
Switzerland · Delayed Price · Currency is CHF 29.48
+0.82 (2.86%)
Sep 11, 2026, 5:30 PM CET
Stadler Rail AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 28.76 | 29.56 | 28.76 | 29.48 | - | 2.86% | 192,145 |
| Sep 10, 2026 | 29.44 | 29.50 | 28.54 | 28.66 | 28.66 | -2.18% | 293,318 |
| Sep 9, 2026 | 28.84 | 29.90 | 28.84 | 29.30 | 29.30 | -0.07% | 205,262 |
| Sep 8, 2026 | 29.00 | 29.46 | 28.72 | 29.32 | 29.32 | 0.41% | 97,576 |
| Sep 7, 2026 | 29.50 | 29.78 | 29.10 | 29.20 | 29.20 | -1.15% | 135,346 |
| Sep 4, 2026 | 29.00 | 29.80 | 28.82 | 29.54 | 29.54 | 2.14% | 139,205 |
| Sep 3, 2026 | 29.80 | 29.80 | 28.80 | 28.92 | 28.92 | -2.69% | 286,885 |
| Sep 2, 2026 | 29.18 | 30.06 | 29.02 | 29.72 | 29.72 | 1.85% | 161,405 |
| Sep 1, 2026 | 29.48 | 29.62 | 28.48 | 29.18 | 29.18 | -2.21% | 300,321 |
| Aug 31, 2026 | 30.10 | 30.14 | 29.52 | 29.84 | 29.84 | -1.45% | 356,313 |
| Aug 28, 2026 | 31.38 | 31.70 | 30.00 | 30.28 | 30.28 | -3.63% | 517,576 |
| Aug 27, 2026 | 30.00 | 31.50 | 29.92 | 31.42 | 31.42 | 4.66% | 797,467 |
| Aug 26, 2026 | 26.00 | 30.02 | 26.00 | 30.02 | 30.02 | 22.43% | 1,576,379 |
| Aug 25, 2026 | 24.18 | 24.94 | 24.18 | 24.52 | 24.52 | 1.41% | 139,100 |
| Aug 24, 2026 | 24.40 | 24.52 | 24.10 | 24.18 | 24.18 | -0.41% | 129,905 |
| Aug 21, 2026 | 23.68 | 24.48 | 23.60 | 24.28 | 24.28 | 3.32% | 136,145 |
| Aug 20, 2026 | 23.50 | 23.68 | 23.40 | 23.50 | 23.50 | 0.26% | 112,186 |
| Aug 19, 2026 | 23.44 | 23.54 | 23.08 | 23.44 | 23.44 | -0.17% | 117,555 |
| Aug 18, 2026 | 23.70 | 23.72 | 23.30 | 23.48 | 23.48 | -1.43% | 87,999 |
| Aug 17, 2026 | 24.30 | 24.52 | 23.80 | 23.82 | 23.82 | -1.89% | 122,297 |
| Aug 14, 2026 | 24.30 | 24.46 | 24.06 | 24.28 | 24.28 | 0.08% | 213,573 |
| Aug 13, 2026 | 24.50 | 24.54 | 24.12 | 24.26 | 24.26 | -0.57% | 98,078 |
| Aug 12, 2026 | 24.20 | 24.62 | 24.20 | 24.40 | 24.40 | 1.08% | 109,323 |
| Aug 11, 2026 | 24.40 | 24.54 | 24.00 | 24.14 | 24.14 | -1.55% | 105,066 |
| Aug 10, 2026 | 25.00 | 25.16 | 24.46 | 24.52 | 24.52 | -2.15% | 88,962 |
| Aug 7, 2026 | 25.20 | 25.50 | 24.90 | 25.06 | 25.06 | 0.24% | 93,683 |
| Aug 6, 2026 | 25.00 | 25.20 | 24.76 | 25.00 | 25.00 | 0.40% | 77,444 |
| Aug 5, 2026 | 25.30 | 25.58 | 24.78 | 24.90 | 24.90 | -1.03% | 81,823 |
| Aug 4, 2026 | 25.00 | 25.30 | 24.74 | 25.16 | 25.16 | 0.88% | 69,522 |
| Aug 3, 2026 | 24.76 | 25.14 | 24.72 | 24.94 | 24.94 | 1.88% | 93,327 |
| Jul 31, 2026 | 25.46 | 25.60 | 24.42 | 24.48 | 24.48 | -2.39% | 147,536 |
| Jul 30, 2026 | 25.00 | 25.60 | 24.60 | 25.08 | 25.08 | 0.32% | 161,683 |
| Jul 29, 2026 | 24.66 | 25.08 | 24.52 | 25.00 | 25.00 | 2.97% | 188,875 |
| Jul 28, 2026 | 23.80 | 24.28 | 23.80 | 24.28 | 24.28 | 1.93% | 99,898 |
| Jul 27, 2026 | 23.96 | 24.26 | 23.70 | 23.82 | 23.82 | 0.59% | 78,120 |
| Jul 24, 2026 | 23.84 | 24.08 | 23.68 | 23.68 | 23.68 | -0.50% | 59,546 |
| Jul 23, 2026 | 23.44 | 23.98 | 23.44 | 23.80 | 23.80 | 0.51% | 87,313 |
| Jul 22, 2026 | 23.20 | 23.98 | 23.20 | 23.68 | 23.68 | 1.46% | 78,049 |
| Jul 21, 2026 | 22.90 | 23.56 | 22.88 | 23.34 | 23.34 | 2.01% | 131,323 |
| Jul 20, 2026 | 23.30 | 23.36 | 22.80 | 22.88 | 22.88 | -1.72% | 77,263 |
| Jul 17, 2026 | 23.24 | 23.28 | 22.62 | 23.28 | 23.28 | -0.85% | 215,844 |
| Jul 16, 2026 | 23.42 | 23.78 | 23.06 | 23.48 | 23.48 | -0.25% | 208,485 |
| Jul 15, 2026 | 23.02 | 23.58 | 22.72 | 23.54 | 23.54 | 3.16% | 91,043 |
| Jul 14, 2026 | 23.00 | 23.42 | 22.78 | 22.82 | 22.82 | -2.23% | 103,258 |
| Jul 13, 2026 | 22.80 | 23.34 | 22.70 | 23.34 | 23.34 | 1.13% | 98,852 |
| Jul 10, 2026 | 23.20 | 23.28 | 22.80 | 23.08 | 23.08 | -0.86% | 121,092 |
| Jul 9, 2026 | 23.94 | 23.94 | 23.20 | 23.28 | 23.28 | -2.02% | 169,837 |
| Jul 8, 2026 | 24.16 | 24.22 | 23.48 | 23.76 | 23.76 | -2.46% | 153,413 |
| Jul 7, 2026 | 24.84 | 24.92 | 24.30 | 24.36 | 24.36 | -2.56% | 183,682 |
| Jul 6, 2026 | 25.20 | 25.64 | 24.98 | 25.00 | 25.00 | -1.57% | 225,505 |