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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	19.86	19.92	19.92	20.31	19.86	8,351
October 10, 2025	19.96	20.01	20.01	20.16	19.86	4,840
October 09, 2025	20.12	20.15	20.15	20.24	20	62,240
October 08, 2025	19.83	20.05	20.05	20.1	19.83	72,781
October 07, 2025	19.77	20.08	20.08	20.13	19.7	16,672
October 06, 2025	19.63	19.74	19.74	19.87	19.27	31,793
October 03, 2025	19.9	19.59	19.59	19.94	19.46	8,149
October 02, 2025	19.9	19.7	19.7	19.93	19.7	267,556
October 01, 2025	19.38	19.51	19.51	19.77	19.27	9,321
September 30, 2025	19.89	19.44	19.44	19.89	19.31	9,047
September 29, 2025	19.61	19.6	19.6	19.74	19.49	14,970
September 26, 2025	19.9	19.52	19.55	19.92	19.41	3,629
September 25, 2025	20.14	19.97	19.97	20.14	19.85	14,731
September 24, 2025	20.18	20.24	20.24	20.5	20.18	5,061
September 23, 2025	20.12	20.56	20.56	20.6	20.12	6,891
September 22, 2025	20.04	20.16	20.16	20.4	20	12,278
September 19, 2025	20.68	20.66	20.66	20.69	20.28	3,195
September 18, 2025	20.9	20.84	20.84	21.06	20.66	20,145
September 17, 2025	21.12	20.92	20.92	21.12	20.84	17,515
September 16, 2025	21.18	21	21	21.22	20.94	4,798
September 15, 2025	21.22	21.17	21.17	21.42	21.04	404,438
September 12, 2025	21	21.08	21.08	21.21	20.62	104,204

Stadler Rail AG (0A0C.L) LSE