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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	20.3	20.82	20.82	20.88	20.18	231,617
September 10, 2025	20.1	20.2	20.2	20.34	20	131,814
September 09, 2025	20.18	20.06	20.06	20.38	19.88	212,918
September 08, 2025	20.14	20.22	20.22	20.36	20.14	114,632
September 05, 2025	20.4	20.18	20.18	20.54	20.04	157,480
September 04, 2025	20.1	20.2	20.2	20.5	20.1	176,938
September 03, 2025	20.7	20.12	20.12	20.7	20.12	325,511
September 02, 2025	21.26	20.32	20.32	21.34	20.32	238,941
September 01, 2025	21.5	21.34	21.34	22.1	21.3	321,384
August 29, 2025	21.5	21.28	21.28	21.64	21.28	191,123
August 28, 2025	21.2	21.56	21.56	22.22	21.14	373,730
August 27, 2025	22.6	20.86	20.86	22.6	20.54	825,700
August 26, 2025	22.9	22.7	22.7	22.9	22.5	150,173
August 25, 2025	23.2	22.86	22.86	23.32	22.86	159,437
August 22, 2025	22.26	23.1	23.1	23.2	22.24	199,013
August 21, 2025	22.58	22.34	22.34	22.6	22.28	147,124
August 20, 2025	23.4	22.6	22.6	23.4	22.6	256,713
August 19, 2025	22.22	23.34	23.34	23.34	22.04	414,543
August 18, 2025	21.6	21.48	21.48	21.8	21.36	65,611
August 15, 2025	21.8	21.62	21.62	21.82	21.6	57,947
August 14, 2025	21.82	21.68	21.68	22.02	21.62	73,723
August 13, 2025	22.12	21.82	21.82	22.12	21.76	96,447
August 12, 2025	21.88	22.04	22.04	22.14	21.82	81,372
August 11, 2025	22.5	21.82	21.82	22.5	21.82	103,558
August 08, 2025	22.2	22.42	22.42	22.56	22.08	158,918
August 07, 2025	21.04	22.08	22.08	22.22	21.04	223,133
August 06, 2025	21.02	21.26	21.26	21.4	21.02	114,280
August 05, 2025	20.9	20.96	20.96	21.24	20.9	100,226
August 04, 2025	20.92	20.84	20.84	21.2	20.72	269,365
July 31, 2025	21.92	21.6	21.6	22.3	21.6	129,255
July 30, 2025	21.72	21.88	21.88	22.16	21.72	79,529
July 29, 2025	21.88	21.8	21.8	22.18	21.74	128,216
July 28, 2025	22.18	22	22	22.7	21.82	324,530
July 25, 2025	21.22	21.88	21.88	21.88	20.94	214,138

Stadler Rail AG (SRAIL.SW) SIX