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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.46	20.21	20.21	20.46	20.08	2,636
September 04, 2025	20.23	20.21	20.21	20.4	20.14	6,824
September 03, 2025	20.8	20.36	20.36	20.8	20.33	60,318
September 02, 2025	21.2	20.52	20.52	21.2	20.32	47,459
September 01, 2025	21.62	21.92	21.92	21.94	21.3	43,476
August 29, 2025	21.51	21.42	21.42	21.51	21.3	7,477
August 28, 2025	21.56	21.85	21.85	22.16	21.2	40,967
August 27, 2025	22.6	20.76	20.76	22.6	20.6	14,348
August 26, 2025	22.52	22.78	22.78	22.9	22.52	2,099
August 22, 2025	22.26	23.1	23.1	23.1	22.26	7,351
August 21, 2025	22.58	22.36	22.36	22.58	22.3	7,083
August 20, 2025	23.34	22.66	22.66	23.4	22.64	7,491
August 19, 2025	22.22	23.26	23.26	23.32	22.06	57,526
August 18, 2025	21.48	21.48	21.48	21.6	21.4	606
August 15, 2025	21.64	21.69	21.69	21.84	21.6	1,378
August 14, 2025	21.8	21.68	21.68	21.98	21.4	2,015
August 13, 2025	22	21.94	21.94	22.04	21.81	3,120
August 12, 2025	21.88	22.04	22.04	22.1	21.8	1,608
August 11, 2025	22.46	21.98	21.98	22.6	21.88	915
August 08, 2025	22.16	22.48	22.48	22.5	22.12	2,286
August 07, 2025	21.3	22.08	22.08	22.24	21.3	3,728
August 06, 2025	21.02	21.26	21.26	21.36	21.02	7,852
August 05, 2025	21.16	20.96	20.96	21.18	20.92	1,925
August 04, 2025	20.95	20.86	20.86	21.34	20.78	7,795
July 31, 2025	21.86	21.6	21.6	22.2	21.6	12,235
July 30, 2025	21.86	21.94	21.94	22.2	21.82	4,678
July 29, 2025	21.94	21.97	21.97	22.12	21.76	2,403
July 28, 2025	22.16	22.32	22.32	22.7	21.86	11,639
July 25, 2025	21.22	21.84	21.84	21.84	21.06	3,704
July 24, 2025	21.26	21.3	21.3	21.63	21.16	10,884
July 23, 2025	20.9	21.04	21.04	21.14	20.76	21,378
July 22, 2025	20.2	20.3	20.3	20.44	19.96	2,301
July 21, 2025	20.5	20.42	20.42	20.76	20.42	15,347
July 18, 2025	20.24	20.5	20.5	20.65	20.24	1,977
July 17, 2025	20.46	20.42	20.42	20.46	20.23	6,171
July 16, 2025	20.48	20.16	20.16	20.62	20.16	3,855
July 15, 2025	20.8	20.66	20.66	20.94	20.62	4,649
July 14, 2025	20.64	20.54	20.54	20.78	20.46	5,770
July 11, 2025	20.96	20.89	20.89	21.12	20.75	22,710
July 10, 2025	20.6	20.98	20.98	21.16	20.32	28,864
July 09, 2025	19.43	20.4	20.4	20.52	19.43	3,671
July 08, 2025	19.4	19.59	19.59	19.62	19.32	3,596
July 07, 2025	19.31	19.35	19.35	19.79	19.29	2,546
July 04, 2025	19.71	19.42	19.42	19.71	19.21	11,146
July 03, 2025	19.84	19.75	19.75	19.84	19.55	5,755
July 02, 2025	19.36	19.42	19.42	19.58	19.26	7,106
July 01, 2025	19.8	19.21	19.21	19.8	19.1	4,571
June 30, 2025	19.66	19.55	19.55	19.88	19.44	12,549
June 27, 2025	19.5	19.56	19.56	19.56	19.36	4,860
June 26, 2025	19.23	19.35	19.35	19.35	19.06	74,642
June 25, 2025	19.34	19.23	19.23	19.34	19.11	304,373
June 24, 2025	19.82	18.92	18.92	19.82	18.92	38,825
June 23, 2025	19.3	19.22	19.22	19.36	18.95	5,965
June 20, 2025	19.3	19.43	19.43	19.6	18.91	21,084
June 19, 2025	19.38	19.19	19.19	19.48	19.14	208,151
June 18, 2025	19.5	19.52	19.52	19.65	19.38	15,723
June 17, 2025	19.7	19.78	19.78	19.89	19.53	4,150
June 16, 2025	19.78	19.73	19.73	20.01	19.32	11,402
June 13, 2025	19.89	19.77	19.77	20.02	19.55	1,218
June 12, 2025	20.2	20.24	20.24	20.48	20.17	3,756

Stadler Rail AG (0A0C.L) LSE