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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.44	20.49	20.49	20.66	20.2	14,272
February 19, 2026	20.46	20.37	20.37	20.52	20.24	6,832
February 18, 2026	20.39	20.52	20.52	20.78	20.24	56,579
February 17, 2026	20.5	20.47	20.47	20.54	20.25	4,944
February 16, 2026	20.88	20.48	20.48	20.88	20.4	9,805
February 13, 2026	21.26	20.8	20.8	21.26	20.78	7,455
February 12, 2026	21.54	21.45	21.45	21.6	21.21	8,667
February 11, 2026	21.24	21.12	21.12	21.3	21.06	14,820
February 10, 2026	21.44	21.31	21.31	21.64	21.23	13,369
February 09, 2026	21.16	21.44	21.44	21.67	20.93	33,011
February 06, 2026	20.6	20.69	20.69	21.15	20.58	28,419
February 05, 2026	20.51	20.44	20.44	20.52	20.3	14,970
February 04, 2026	20	20.53	20.53	20.64	19.86	14,151
February 03, 2026	19.7	19.72	19.72	19.98	19.47	33,658
February 02, 2026	19.64	19.55	19.55	19.66	19.33	13,276
January 30, 2026	20.04	19.86	19.86	20.04	19.76	17,522
January 29, 2026	20.08	19.84	19.84	20.44	19.76	79,427
January 28, 2026	19.4	19.99	19.99	20.09	19.4	22,013
January 27, 2026	19.59	19.45	19.45	19.59	19.38	12,952
January 26, 2026	19.83	19.75	19.75	19.83	19.59	7,666
January 23, 2026	19.8	19.86	19.86	19.96	19.75	13,178
January 22, 2026	19.56	19.57	19.57	19.8	19.47	1,310
January 21, 2026	19.45	19.25	19.25	19.45	19.03	3,839
January 20, 2026	19.13	18.97	18.97	19.16	18.8	16,995
January 19, 2026	19.5	19.19	19.19	19.6	19.17	59,082
January 16, 2026	20.12	19.68	19.68	20.12	19.58	5,388
January 15, 2026	19.75	19.89	19.89	20.18	19.67	11,313
January 14, 2026	19.69	19.42	19.42	19.69	19.29	5,498
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

Stadler Rail AG (0A0C.L) LSE