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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.26	21.34	21.34	21.68	21.16	301,758
July 23, 2025	20.68	21.04	21.04	21.16	20.68	175,925
July 22, 2025	20.2	20.5	20.5	20.5	19.87	136,071
July 21, 2025	20.5	20.5	20.5	20.92	20.38	111,507
July 18, 2025	20.42	20.64	20.64	20.72	20.38	78,627
July 17, 2025	20.28	20.36	20.36	20.52	20.22	79,388
July 16, 2025	20.5	20.04	20.04	20.68	20.04	102,675
July 15, 2025	20.66	20.66	20.66	20.94	20.54	96,902
July 14, 2025	20.64	20.6	20.6	20.8	20.42	109,189
July 11, 2025	20.92	20.84	20.84	21.12	20.7	134,327
July 10, 2025	20.56	21	21	21.16	20.42	196,521
July 09, 2025	19.52	20.46	20.46	20.52	19.42	226,499
July 08, 2025	19.4	19.55	19.55	19.63	19.3	106,663
July 07, 2025	19.31	19.38	19.38	19.46	19.27	72,886
July 04, 2025	19.46	19.34	19.34	19.46	19.22	72,385
July 03, 2025	19.65	19.58	19.58	19.86	19.5	91,028
July 02, 2025	19.31	19.58	19.58	19.59	19.27	128,718
July 01, 2025	19.61	19.22	19.22	19.61	19.1	137,735
June 30, 2025	19.63	19.55	19.55	19.88	19.45	166,242
June 27, 2025	19.42	19.56	19.56	19.56	19.33	160,094
June 26, 2025	19.35	19.2	19.2	19.36	19.06	84,226
June 25, 2025	19.23	19.14	19.14	19.35	19.1	102,515
June 24, 2025	19.83	19.19	19.19	19.83	18.94	247,702
June 23, 2025	19.35	19.22	19.22	19.38	18.94	168,206
June 20, 2025	19.3	19.49	19.49	19.61	19.12	506,274
June 19, 2025	19.33	19.26	19.26	19.47	19.16	147,836
June 18, 2025	19.48	19.51	19.51	19.65	19.36	168,219
June 17, 2025	19.7	19.56	19.56	19.94	19.46	160,025
June 16, 2025	19.64	19.84	19.84	20	19.64	129,248
June 13, 2025	19.89	19.81	19.81	20	19.55	273,280
June 12, 2025	20.4	20.24	20.24	20.4	20.16	117,166
June 11, 2025	20.56	20.62	20.62	20.84	20.56	100,558
June 10, 2025	20.76	20.6	20.6	20.88	20.32	113,370
June 06, 2025	20.7	20.74	20.74	20.84	20.64	35,115
June 05, 2025	20.88	20.72	20.72	21.18	20.56	90,444
June 04, 2025	20.72	20.78	20.78	20.92	20.68	124,895
June 03, 2025	20.68	20.6	20.6	20.72	20.3	139,935
June 02, 2025	20.72	20.62	20.62	21	20.54	135,184
May 30, 2025	21.2	20.92	20.92	21.88	20.92	226,895
May 28, 2025	21.3	21.44	21.44	21.52	21.28	60,281
May 27, 2025	21.2	21.38	21.38	21.46	21.14	82,088
May 26, 2025	20.68	21.22	21.22	21.22	20.68	145,635
May 23, 2025	20.76	20.52	20.52	20.92	20.22	110,034
May 22, 2025	21.04	20.76	20.76	21.14	20.66	147,192
May 21, 2025	21.24	21.22	21.22	21.28	21	123,626

Stadler Rail AG (SRAIL.SW) SIX