Stadler Rail AG (FRA:6RL)
Germany
· Delayed Price · Currency is EUR 20.46
-0.84 (-3.94%)
At close: Dec 4, 2025
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.56% | - |
| Dec 4, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.94% | 500 |
| Dec 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.56% | - |
| Dec 2, 2025 | 21.70 | 21.70 | 21.42 | 21.42 | 21.42 | -1.29% | 150 |
| Dec 1, 2025 | 21.76 | 21.76 | 21.70 | 21.70 | 21.70 | 1.50% | 16 |
| Nov 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.33% | - |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.13% | - |
| Nov 25, 2025 | 20.78 | 21.16 | 20.78 | 21.16 | 21.16 | -1.67% | 400 |
| Nov 24, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 5.49% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Nov 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% | - |
| Nov 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.86% | - |
| Nov 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.33% | - |
| Nov 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% | - |
| Nov 14, 2025 | 21.10 | 21.10 | 21.08 | 21.08 | 21.08 | -0.09% | - |
| Nov 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.05% | - |
| Nov 11, 2025 | 20.30 | 20.48 | 20.30 | 20.48 | 20.48 | 0.89% | 1,370 |
| Nov 10, 2025 | 20.38 | 20.38 | 20.30 | 20.30 | 20.30 | -2.59% | 82 |
| Nov 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.87% | - |
| Nov 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.58% | - |
| Nov 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.58% | - |
| Nov 4, 2025 | 20.62 | 20.66 | 20.62 | 20.66 | 20.66 | -2.91% | 23 |
| Nov 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Oct 31, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.94% | - |
| Oct 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.28% | - |
| Oct 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.37% | - |
| Oct 28, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.84 | -0.91% | 15 |
| Oct 27, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.18% | - |
| Oct 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.38% | - |
| Oct 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.30% | - |
| Oct 22, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.74% | - |
| Oct 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.56% | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.31% | - |
| Oct 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.11% | - |
| Oct 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.46% | - |
| Oct 15, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.48% | - |
| Oct 14, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 2.18% | - |
| Oct 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.50% | - |
| Oct 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% | - |
| Oct 9, 2025 | 21.30 | 21.64 | 21.30 | 21.60 | 21.60 | 1.22% | 1,100 |
| Oct 8, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.74% | - |
| Oct 7, 2025 | 21.10 | 21.70 | 21.10 | 21.50 | 21.50 | 2.48% | 260 |
| Oct 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.13% | - |
| Oct 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.43% | - |
| Oct 2, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% | - |
| Oct 1, 2025 | 20.68 | 20.78 | 20.68 | 20.78 | 20.78 | 0.58% | 16 |
| Sep 30, 2025 | 20.80 | 20.80 | 20.66 | 20.66 | 20.66 | -1.81% | 200 |
| Sep 29, 2025 | 21.12 | 21.12 | 21.04 | 21.04 | 21.04 | -0.28% | 100 |
| Sep 26, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.75% | 900 |
| Sep 25, 2025 | 21.62 | 21.62 | 21.26 | 21.26 | 21.26 | -3.01% | 286 |
| Sep 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.20% | - |
| Sep 23, 2025 | 21.50 | 21.66 | 21.50 | 21.66 | 21.66 | 0.65% | - |
| Sep 22, 2025 | 21.56 | 21.56 | 21.52 | 21.52 | 21.52 | -0.65% | - |
| Sep 19, 2025 | 22.14 | 22.14 | 21.66 | 21.66 | 21.66 | -3.22% | - |
| Sep 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.62% | - |
| Sep 17, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.35% | - |
| Sep 16, 2025 | 22.68 | 22.68 | 22.46 | 22.60 | 22.60 | 0.53% | 38 |
| Sep 15, 2025 | 22.80 | 22.80 | 22.48 | 22.48 | 22.48 | -0.79% | 50 |
| Sep 12, 2025 | 22.82 | 22.82 | 22.46 | 22.66 | 22.66 | 4.62% | 1,370 |
| Sep 11, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.56% | - |
| Sep 10, 2025 | 21.52 | 21.54 | 21.50 | 21.54 | 21.54 | 0.28% | - |
| Sep 9, 2025 | 21.66 | 21.66 | 21.48 | 21.48 | 21.48 | -0.46% | 50 |
| Sep 8, 2025 | 21.72 | 21.72 | 21.58 | 21.58 | 21.58 | 0.19% | - |
| Sep 5, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.03% | - |
| Sep 4, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -2.11% | - |
| Sep 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -3.29% | - |
| Sep 2, 2025 | 22.78 | 22.78 | 22.52 | 22.52 | 22.52 | -5.38% | 1,300 |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.66% | 1,300 |
| Aug 29, 2025 | 22.98 | 22.98 | 22.96 | 22.96 | 22.96 | -0.69% | - |
| Aug 28, 2025 | 23.20 | 23.20 | 23.12 | 23.12 | 23.12 | 1.14% | 60 |
| Aug 27, 2025 | 23.40 | 23.40 | 22.86 | 22.86 | 22.86 | -5.93% | 50 |
| Aug 26, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | -0.90% | 10 |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - | - |
| Aug 22, 2025 | 23.68 | 24.52 | 23.68 | 24.52 | 24.52 | 2.00% | - |
| Aug 21, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.12% | - |
| Aug 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.65% | - |
| Aug 19, 2025 | 22.84 | 24.74 | 22.84 | 24.72 | 24.72 | 8.23% | 304 |
| Aug 18, 2025 | 22.88 | 22.88 | 22.84 | 22.84 | 22.84 | -0.78% | - |
| Aug 15, 2025 | 23.12 | 23.12 | 23.02 | 23.02 | 23.02 | -0.69% | - |
| Aug 14, 2025 | 23.06 | 23.18 | 23.06 | 23.18 | 23.18 | -0.77% | - |
| Aug 13, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.26% | - |
| Aug 12, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 0.52% | - |
| Aug 11, 2025 | 23.58 | 23.58 | 23.18 | 23.18 | 23.18 | -3.09% | - |
| Aug 8, 2025 | 23.46 | 23.92 | 23.46 | 23.92 | 23.92 | 1.70% | - |
| Aug 7, 2025 | 22.80 | 23.52 | 22.80 | 23.52 | 23.52 | 3.43% | 5 |
| Aug 6, 2025 | 22.48 | 22.74 | 22.48 | 22.74 | 22.74 | 1.43% | - |
| Aug 5, 2025 | 22.30 | 22.68 | 22.30 | 22.42 | 22.42 | -0.80% | 125 |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Aug 1, 2025 | 22.96 | 22.96 | 22.50 | 22.50 | 22.50 | -3.60% | - |
| Jul 31, 2025 | 23.56 | 23.56 | 23.34 | 23.34 | 23.34 | -1.02% | - |
| Jul 30, 2025 | 23.48 | 23.58 | 23.48 | 23.58 | 23.58 | -0.92% | 52 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.10% | - |
| Jul 28, 2025 | 23.62 | 24.00 | 23.54 | 23.54 | 23.54 | 1.03% | 86 |
| Jul 25, 2025 | 22.92 | 23.30 | 22.36 | 23.30 | 23.30 | 2.10% | 1,700 |
| Jul 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 2.61% | - |
| Jul 23, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.83% | - |
| Jul 22, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.84 | -0.27% | - |
| Jul 21, 2025 | 22.12 | 22.12 | 21.90 | 21.90 | 21.90 | -0.45% | - |