Stadler Rail AG - 0A0C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.68	19.47	19.47	19.69	19.41	5,365
January 12, 2026	19.69	19.55	19.55	19.69	19.29	18,880
January 09, 2026	20.72	19.55	19.55	20.98	19.48	58,324
January 08, 2026	21.4	21.06	21.06	21.4	20.78	1,857
January 07, 2026	21.86	21.35	21.35	21.86	21.2	24,660
January 06, 2026	21.74	21.76	21.76	22.1	21.56	14,041
January 05, 2026	20.44	21.46	21.46	21.68	20.4	15,764
December 30, 2025	20.08	19.76	20.2	20.22	19.76	8,084
December 29, 2025	19.98	20.06	20.06	20.1	19.95	51,360
December 23, 2025	19.9	19.94	19.94	20	19.75	812
December 22, 2025	20.04	19.91	19.91	20.1	19.79	1,462
December 19, 2025	20.04	20.09	20.09	20.24	19.98	11,103
December 18, 2025	19.55	19.96	19.96	20.04	19.51	21,554
December 17, 2025	19.9	19.63	19.63	19.9	19.5	26,926
December 16, 2025	19.5	19.91	19.91	20	19.5	78,598
December 15, 2025	19.5	19.41	19.41	19.6	19.41	10,302
December 12, 2025	19.45	19.68	19.68	19.81	19.39	661
December 11, 2025	19.2	19.32	19.32	19.55	19.2	42,894
December 10, 2025	19.2	19.06	19.06	19.2	18.89	5,054
December 09, 2025	19	19.3	19.3	19.6	19	15,386
December 08, 2025	19.52	19.54	19.54	19.55	19.4	6,412
December 05, 2025	19.5	19.61	19.61	19.65	19.34	7,834
December 04, 2025	19.38	19.33	19.33	19.42	18.86	7,611
December 03, 2025	19.91	19.32	19.32	20.02	19.2	20,755
December 02, 2025	20.34	20.08	20.08	20.34	19.93	4,725
December 01, 2025	20.1	20.4	20.4	20.6	20.06	124,512
November 28, 2025	20.02	20.07	20.07	20.24	19.83	73,059
November 27, 2025	19.66	20.02	20.02	20.04	19.66	28,504
November 26, 2025	20	19.77	19.77	20.16	19.71	8,760
November 25, 2025	19.64	19.79	19.79	19.98	19.37	14,577
November 24, 2025	19.75	19.54	19.54	20.02	19.21	37,659
November 21, 2025	19.2	19.57	19.57	19.64	19.2	32,309
November 20, 2025	19.73	19.35	19.35	19.73	19.27	2,469
November 19, 2025	19.22	19.38	19.38	19.54	18.96	16,683
November 18, 2025	19.23	18.94	18.94	19.23	18.91	58,721
November 17, 2025	19.34	19.37	19.37	19.49	19.29	8,045
November 14, 2025	19.68	19.49	19.49	19.68	19.26	8,851
November 13, 2025	19.6	19.64	19.64	19.8	19.59	7,946
November 12, 2025	19.26	19.39	19.39	19.52	18.87	14,110
November 11, 2025	19	18.98	18.98	19.26	18.73	6,159
November 10, 2025	18.9	18.86	18.86	19.05	18.86	14,877
November 07, 2025	19.25	18.65	18.65	19.25	18.45	35,327
November 06, 2025	19.24	19.22	19.22	19.41	19.16	17,731
November 05, 2025	19.16	19.28	19.28	19.38	19.16	4,826
November 04, 2025	19.25	19.18	19.18	19.26	19.11	15,993
November 03, 2025	19.65	19.37	19.37	19.65	19.31	8,557
October 31, 2025	20.02	19.95	19.95	20.02	19.69	9,575
October 30, 2025	20.06	19.94	19.94	20.26	19.92	3,964
October 29, 2025	20.44	20.14	20.14	20.44	20.05	827
October 28, 2025	20.46	20.21	20.21	20.46	20.12	8,867
October 27, 2025	20.32	20.28	20.28	20.46	20.18	3,890
October 24, 2025	20.36	20.38	20.38	20.44	20.14	10,194
October 23, 2025	20.1	20.24	20.24	20.42	20.08	11,699
October 22, 2025	20	19.87	19.87	20	19.8	6,343
October 21, 2025	19.96	19.95	19.95	20.22	19.66	53,061
October 20, 2025	20.02	20.06	20.06	20.16	19.86	21,481
October 17, 2025	19.99	19.86	19.86	19.99	19.5	6,423
October 16, 2025	20.04	19.92	19.92	20.04	19.83	2,972
October 15, 2025	20.4	20.05	20.05	20.4	19.9	11,254
October 14, 2025	20	19.91	19.91	20.14	19.85	185,423

Stadler Rail AG (0A0C.L) LSE