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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stadler Rail AG (SRAIL.SW) SIX