Stadler Rail AG - SRAIL.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.27	19.42	19.42	19.42	18.81	179,984
December 03, 2025	19.93	19.2	19.2	19.97	19.2	193,415
December 02, 2025	20.34	19.93	19.93	20.44	19.89	135,647
December 01, 2025	20.18	20.44	20.44	20.56	20.06	158,159
November 28, 2025	19.92	20.14	20.14	20.26	19.84	174,630
November 27, 2025	19.68	20.02	20.02	20.06	19.68	121,209
November 26, 2025	20	19.74	19.74	20.18	19.71	120,833
November 25, 2025	19.59	19.88	19.88	19.99	19.26	86,093
November 24, 2025	19.66	19.54	19.54	20.04	19.53	382,238
November 21, 2025	19.2	19.57	19.57	19.7	19.11	171,956
November 20, 2025	19.45	19.27	19.27	19.53	19.26	113,160
November 19, 2025	18.99	19.38	19.38	19.57	18.98	141,520
November 18, 2025	18.97	18.94	18.94	19.25	18.84	98,582
November 17, 2025	19.39	19.3	19.3	19.56	19.25	104,809
November 14, 2025	19.39	19.52	19.52	19.66	19.25	128,201
November 13, 2025	19.57	19.59	19.59	19.85	19.57	403,578
November 12, 2025	19.26	19.5	19.5	19.55	19.18	145,934
November 11, 2025	18.86	19.17	19.17	19.22	18.71	83,417
November 10, 2025	18.9	18.86	18.86	19.06	18.75	153,763
November 07, 2025	19.26	18.7	18.7	19.47	18.46	390,204
November 06, 2025	19.28	19.16	19.16	19.46	19.16	171,665
November 05, 2025	19.1	19.34	19.34	19.41	19.08	164,523
November 04, 2025	19.25	19.26	19.26	19.28	19.06	203,806
November 03, 2025	19.6	19.37	19.37	19.73	19.3	179,074
October 31, 2025	19.88	19.7	19.7	20	19.65	89,374
October 30, 2025	20.1	19.8	19.8	20.28	19.8	106,935
October 29, 2025	20.08	20.16	20.16	20.28	20	56,883
October 28, 2025	20.3	20.16	20.16	20.32	20.04	72,642
October 27, 2025	20.4	20.28	20.28	20.46	20.14	64,092
October 24, 2025	20.34	20.38	20.38	20.46	20.1	105,625
October 23, 2025	20	20.26	20.26	20.44	20	90,679
October 22, 2025	19.89	19.95	19.95	19.99	19.77	123,757
October 21, 2025	20.08	20	20	20.08	19.6	97,758
October 20, 2025	20	20.08	20.08	20.16	19.9	125,862
October 17, 2025	19.79	19.86	19.86	19.86	19.46	133,478
October 16, 2025	20	20	20	20.06	19.77	86,446
October 15, 2025	20.4	19.97	19.97	20.4	19.85	125,432
October 14, 2025	20	20.14	20.14	20.18	19.86	117,537
October 13, 2025	19.85	20.2	20.2	20.32	19.85	100,424
October 10, 2025	19.95	19.79	19.79	20.2	19.79	131,633
October 09, 2025	20	20.12	20.12	20.26	20	105,236
October 08, 2025	19.83	19.91	19.91	20.14	19.7	161,838
October 07, 2025	19.68	19.9	19.9	20.18	19.64	107,721
October 06, 2025	19.6	19.77	19.77	19.91	19.24	120,475
October 03, 2025	20	19.63	19.63	20	19.43	129,086
October 02, 2025	19.7	19.81	19.81	19.95	19.64	115,960
October 01, 2025	19.41	19.51	19.51	19.57	19.25	162,616
September 30, 2025	19.5	19.39	19.39	19.72	19.25	175,891
September 29, 2025	19.61	19.58	19.58	19.77	19.48	104,545
September 26, 2025	19.89	19.54	19.54	19.98	19.41	235,249
September 25, 2025	20.12	19.86	19.86	20.28	19.8	157,243
September 24, 2025	20.36	20.2	20.2	20.44	20.14	99,502
September 23, 2025	20.14	20.54	20.54	20.62	20.14	252,956
September 22, 2025	20.3	20.12	20.12	20.3	20	111,222
September 19, 2025	20.74	20.2	20.2	20.74	20.2	258,556
September 18, 2025	21	20.68	20.68	21.08	20.64	158,835
September 17, 2025	21	20.86	20.86	21.12	20.84	112,189
September 16, 2025	21.1	21	21	21.28	20.94	92,482
September 15, 2025	21.16	21.18	21.18	21.42	21.06	109,630
September 12, 2025	21	21.16	21.16	21.22	20.76	233,231

Stadler Rail AG (SRAIL.SW) SIX