Stadler Rail AG (0A0C.L) LSE
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0A0C.L Historical Return
If you invested 1000 CHF in Stadler Rail AG (0A0C.L) since IPO date, it would be worth 833.97 CHF as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 883.78 CHF, while 1000 CHF invested 1 year ago would be worth 1,540.1 CHF. This corresponds to total returns of -16.6%, -11.62%, 54.01%, respectively, with annualized returns of -2.4%, -2.44%, 54.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0A0C.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 30.14 | 30.06 | 30.06 | 30.83 | 29.86 | 6,993 |
| September 30, 2026 | 29.85 | 30.24 | 30.24 | 30.46 | 29.81 | 2,785 |
| September 29, 2026 | 30.02 | 29.75 | 29.75 | 30.06 | 29.67 | 7,232 |
| September 28, 2026 | 29.94 | 30.06 | 30.06 | 30.25 | 29.68 | 8,229 |
| September 25, 2026 | 29.56 | 29.76 | 29.76 | 30 | 29.55 | 3,006 |
| September 24, 2026 | 29.84 | 29.7 | 29.7 | 29.92 | 29.69 | 12,582 |
| September 23, 2026 | 30.26 | 29.98 | 29.98 | 30.26 | 29.65 | 4,302 |
| September 22, 2026 | 29.82 | 30.16 | 30.16 | 30.45 | 29.82 | 14,440 |
| September 21, 2026 | 29.98 | 29.83 | 29.83 | 29.98 | 29.48 | 23,183 |
| September 18, 2026 | 30.02 | 29.78 | 29.78 | 30.02 | 29.6 | 22,518 |
| September 17, 2026 | 29.84 | 30.2 | 30.2 | 30.26 | 29.8 | 14,498 |
| September 16, 2026 | 29.24 | 29.7 | 29.7 | 29.8 | 29.24 | 36,619 |
| September 15, 2026 | 29 | 29.04 | 29.04 | 29.42 | 28.68 | 9,763 |
| September 11, 2026 | 28.82 | 29.45 | 29.45 | 29.56 | 28.82 | 16,726 |
| September 10, 2026 | 29.3 | 28.66 | 28.66 | 29.6 | 28.56 | 80,592 |
| September 09, 2026 | 29.26 | 29.68 | 29.68 | 29.9 | 29.26 | 13,673 |
| September 08, 2026 | 28.9 | 29.29 | 29.29 | 29.4 | 28.76 | 64,933 |
| September 07, 2026 | 29.5 | 29.28 | 29.28 | 29.61 | 29.18 | 74,296 |
| September 04, 2026 | 28.88 | 29.54 | 29.54 | 29.7 | 28.88 | 27,193 |
| September 03, 2026 | 29.44 | 29.48 | 29.48 | 29.48 | 28.85 | 22,350 |
| September 02, 2026 | 29.18 | 29.74 | 29.74 | 30.04 | 28.9 | 33,254 |
| September 01, 2026 | 29.4 | 28.91 | 28.91 | 29.8 | 28.82 | 90,748 |
| August 28, 2026 | 31.98 | 30.33 | 30.33 | 31.98 | 30.06 | 36,266 |
| August 27, 2026 | 30.01 | 30.81 | 30.81 | 31.45 | 29.98 | 67,170 |
| August 26, 2026 | 26 | 28.88 | 28.88 | 30.02 | 26 | 100,432 |
| August 25, 2026 | 24.18 | 24.73 | 24.73 | 24.9 | 24.18 | 4,989 |
| August 24, 2026 | 24.86 | 24.26 | 24.26 | 24.86 | 24.16 | 9,384 |
| August 21, 2026 | 23.83 | 24.36 | 24.36 | 24.4 | 23.83 | 9,446 |
| August 20, 2026 | 23.76 | 23.5 | 23.5 | 23.76 | 23.32 | 1,481 |
| August 19, 2026 | 23.48 | 23.52 | 23.52 | 23.52 | 23.21 | 3,433 |
| August 18, 2026 | 24.14 | 23.4 | 23.4 | 24.14 | 23.3 | 5,532 |
| August 17, 2026 | 24.38 | 23.9 | 23.9 | 24.5 | 23.82 | 12,440 |
| August 14, 2026 | 24.3 | 24.3 | 24.3 | 24.42 | 24.06 | 9,715 |
| August 13, 2026 | 24.5 | 24.26 | 24.26 | 24.54 | 24.12 | 7,834 |
| August 12, 2026 | 24.36 | 24.28 | 24.28 | 24.68 | 24.24 | 9,895 |
| August 11, 2026 | 24.54 | 24.44 | 24.44 | 24.54 | 23.94 | 4,493 |
| August 10, 2026 | 25 | 24.52 | 24.52 | 25.18 | 24.52 | 10,952 |
| August 07, 2026 | 25.16 | 25.04 | 25.04 | 25.3 | 25 | 15,485 |
| August 06, 2026 | 25 | 25.07 | 25.07 | 25.18 | 24.88 | 15,888 |
| August 05, 2026 | 25.36 | 24.97 | 24.97 | 25.36 | 24.8 | 9,252 |
| August 04, 2026 | 24.8 | 25.07 | 25.07 | 25.2 | 24.8 | 122,252 |
| August 03, 2026 | 24.96 | 24.97 | 24.97 | 25.14 | 24.78 | 12,479 |
| July 31, 2026 | 25.1 | 24.69 | 24.69 | 25.36 | 24.48 | 9,770 |
| July 30, 2026 | 25 | 25.08 | 25.08 | 25.58 | 24.78 | 15,576 |
| July 29, 2026 | 24.66 | 24.97 | 24.97 | 25.06 | 24.52 | 15,400 |
| July 28, 2026 | 24.1 | 24.1 | 24.1 | 24.28 | 24.04 | 11,162 |
| July 27, 2026 | 23.96 | 23.9 | 23.9 | 24.26 | 23.74 | 25,441 |
| July 24, 2026 | 23.82 | 23.72 | 23.72 | 23.98 | 23.72 | 1,759 |
| July 23, 2026 | 23.72 | 23.87 | 23.87 | 23.98 | 23.68 | 7,312 |
| July 22, 2026 | 22.94 | 23.77 | 23.77 | 23.98 | 22.94 | 5,282 |
| July 21, 2026 | 23.18 | 23.35 | 23.35 | 23.51 | 23.18 | 63,864 |
| July 20, 2026 | 23.3 | 22.98 | 22.98 | 23.3 | 22.86 | 29,731 |
| July 17, 2026 | 23.8 | 23.16 | 23.16 | 23.8 | 22.88 | 16,582 |
| July 16, 2026 | 23.54 | 23.6 | 23.6 | 23.6 | 23.12 | 15,322 |
| July 15, 2026 | 22.92 | 23.52 | 23.52 | 23.54 | 22.64 | 48,492 |
| July 14, 2026 | 23.3 | 22.99 | 22.99 | 23.42 | 22.76 | 28,869 |
| July 13, 2026 | 22.8 | 23.34 | 23.34 | 23.34 | 22.74 | 16,149 |
| July 10, 2026 | 22.96 | 23 | 23 | 23.12 | 22.82 | 28,304 |
| July 09, 2026 | 23.55 | 23.43 | 23.43 | 23.55 | 23.26 | 87,423 |
| July 08, 2026 | 24.12 | 23.75 | 23.75 | 24.12 | 23.52 | 29,698 |
AD
