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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.42	20.66	20.66	20.76	20.16	148,168
February 19, 2026	20.46	20.36	20.36	20.52	20.2	71,997
February 18, 2026	20.36	20.52	20.52	20.52	20.18	83,102
February 17, 2026	20.4	20.48	20.48	20.6	20.2	80,620
February 16, 2026	20.86	20.48	20.48	20.86	20.26	116,155
February 13, 2026	21.04	20.8	20.8	21.2	20.72	80,566
February 12, 2026	21.34	21.24	21.24	21.6	21.1	128,575
February 11, 2026	21.24	21.22	21.22	21.26	21.04	49,443
February 10, 2026	21.54	21.24	21.24	21.66	21.22	105,317
February 09, 2026	21.18	21.44	21.44	21.72	20.98	209,136
February 06, 2026	20.46	21.04	21.04	21.2	20.46	214,940
February 05, 2026	20.56	20.44	20.44	20.6	20.26	122,170
February 04, 2026	20	20.56	20.56	20.64	19.82	266,655
February 03, 2026	19.7	19.88	19.88	19.98	19.46	132,894
February 02, 2026	19.42	19.55	19.55	19.66	19.2	144,191
January 30, 2026	19.97	19.81	19.81	20.16	19.73	141,534
January 29, 2026	20.08	19.76	19.76	20.36	19.73	210,362
January 28, 2026	19.38	19.97	19.97	20.12	19.38	112,687
January 27, 2026	19.63	19.45	19.45	19.63	19.37	105,860
January 26, 2026	19.75	19.59	19.59	19.85	19.55	103,459
January 23, 2026	19.66	19.83	19.83	19.94	19.61	181,764
January 22, 2026	19.71	19.61	19.61	19.76	19.4	159,998
January 21, 2026	19.04	19.43	19.43	19.43	18.9	223,250
January 20, 2026	19.18	19.16	19.16	19.18	18.79	174,500
January 19, 2026	19.25	19.23	19.23	19.47	19.12	254,182
January 16, 2026	20.1	19.63	19.63	20.12	19.49	156,288
January 15, 2026	19.68	20.02	20.02	20.16	19.62	362,655
January 14, 2026	19.71	19.61	19.61	19.71	19.28	199,859
January 13, 2026	19.68	19.69	19.69	19.7	19.36	144,512
January 12, 2026	19.69	19.69	19.69	19.73	19.27	216,718
January 09, 2026	20.92	19.69	19.69	21.06	19.45	570,231
January 08, 2026	21.22	21.06	21.06	21.24	20.74	132,208
January 07, 2026	21.76	21.4	21.4	21.76	21.16	215,869
January 06, 2026	21.42	21.68	21.68	22.18	21.42	219,867
January 05, 2026	20.42	21.84	21.84	21.84	20.42	434,151
December 30, 2025	20.06	20.2	20.2	20.22	19.98	138,871
December 29, 2025	19.95	20.1	20.1	20.12	19.87	95,942
December 23, 2025	19.91	19.94	19.94	20.02	19.78	87,293
December 22, 2025	20.02	20.04	20.04	20.1	19.7	146,687
December 19, 2025	20.04	20.04	20.04	20.24	19.95	235,425
December 18, 2025	19.51	20.04	20.04	20.04	19.47	165,054
December 17, 2025	19.88	19.59	19.59	20	19.46	155,464
December 16, 2025	19.37	20	20	20.04	19.37	101,492
December 15, 2025	19.5	19.52	19.52	19.65	19.4	131,416
December 12, 2025	19.46	19.62	19.62	19.85	19.25	106,171
December 11, 2025	19.12	19.48	19.48	19.57	19.12	148,304
December 10, 2025	19.2	19.12	19.12	19.22	18.84	131,384
December 09, 2025	19.4	19.16	19.16	19.58	19.05	177,016
December 08, 2025	19.5	19.54	19.54	19.67	19.48	114,796
December 05, 2025	19.38	19.62	19.62	19.64	19.31	141,644
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

Stadler Rail AG (SRAIL.SW) SIX