Stadler Rail AG (SWX:SRAIL)
Switzerland
· Delayed Price · Currency is CHF 19.62
+0.20 (1.03%)
At close: Dec 5, 2025
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.38 | 19.64 | 19.31 | 19.62 | 19.62 | 1.03% | 141,643 |
| Dec 4, 2025 | 19.27 | 19.42 | 18.81 | 19.42 | 19.42 | 1.15% | 179,193 |
| Dec 3, 2025 | 19.93 | 19.97 | 19.20 | 19.20 | 19.20 | -3.66% | 193,415 |
| Dec 2, 2025 | 20.34 | 20.44 | 19.89 | 19.93 | 19.93 | -2.50% | 135,647 |
| Dec 1, 2025 | 20.18 | 20.56 | 20.06 | 20.44 | 20.44 | 1.49% | 158,159 |
| Nov 28, 2025 | 19.92 | 20.26 | 19.84 | 20.14 | 20.14 | 0.60% | 174,630 |
| Nov 27, 2025 | 19.68 | 20.06 | 19.68 | 20.02 | 20.02 | 1.42% | 121,086 |
| Nov 26, 2025 | 20.00 | 20.18 | 19.71 | 19.74 | 19.74 | -0.70% | 120,833 |
| Nov 25, 2025 | 19.59 | 19.99 | 19.26 | 19.88 | 19.88 | 1.74% | 86,093 |
| Nov 24, 2025 | 19.66 | 20.04 | 19.53 | 19.54 | 19.54 | -0.15% | 382,160 |
| Nov 21, 2025 | 19.20 | 19.70 | 19.11 | 19.57 | 19.57 | 1.56% | 171,956 |
| Nov 20, 2025 | 19.45 | 19.53 | 19.26 | 19.27 | 19.27 | -0.57% | 112,528 |
| Nov 19, 2025 | 18.99 | 19.57 | 18.98 | 19.38 | 19.38 | 2.32% | 141,520 |
| Nov 18, 2025 | 18.97 | 19.25 | 18.84 | 18.94 | 18.94 | -1.87% | 98,484 |
| Nov 17, 2025 | 19.39 | 19.56 | 19.25 | 19.30 | 19.30 | -1.13% | 104,721 |
| Nov 14, 2025 | 19.39 | 19.66 | 19.25 | 19.52 | 19.52 | -0.36% | 128,106 |
| Nov 13, 2025 | 19.57 | 19.85 | 19.57 | 19.59 | 19.59 | 0.46% | 403,264 |
| Nov 12, 2025 | 19.26 | 19.55 | 19.18 | 19.50 | 19.50 | 1.25% | 145,934 |
| Nov 11, 2025 | 18.86 | 19.26 | 18.71 | 19.26 | 19.26 | 2.12% | 132,213 |
| Nov 10, 2025 | 18.90 | 19.06 | 18.75 | 18.86 | 18.86 | 0.86% | 153,763 |
| Nov 7, 2025 | 19.26 | 19.47 | 18.46 | 18.70 | 18.70 | -2.40% | 390,011 |
| Nov 6, 2025 | 19.28 | 19.46 | 19.16 | 19.16 | 19.16 | -0.93% | 171,665 |
| Nov 5, 2025 | 19.10 | 19.41 | 19.08 | 19.34 | 19.34 | 0.42% | 164,523 |
| Nov 4, 2025 | 19.25 | 19.28 | 19.06 | 19.26 | 19.26 | -0.57% | 203,615 |
| Nov 3, 2025 | 19.60 | 19.73 | 19.30 | 19.37 | 19.37 | -1.68% | 178,963 |
| Oct 31, 2025 | 19.88 | 20.00 | 19.65 | 19.70 | 19.70 | -0.51% | 89,206 |
| Oct 30, 2025 | 20.10 | 20.28 | 19.80 | 19.80 | 19.80 | -1.79% | 106,935 |
| Oct 29, 2025 | 20.08 | 20.28 | 20.00 | 20.16 | 20.16 | - | 56,882 |
| Oct 28, 2025 | 20.30 | 20.32 | 20.04 | 20.16 | 20.16 | -0.59% | 72,642 |
| Oct 27, 2025 | 20.40 | 20.46 | 20.14 | 20.28 | 20.28 | -0.49% | 64,092 |
| Oct 24, 2025 | 20.34 | 20.46 | 20.10 | 20.38 | 20.38 | 0.59% | 105,464 |
| Oct 23, 2025 | 20.00 | 20.44 | 20.00 | 20.26 | 20.26 | 1.55% | 90,655 |
| Oct 22, 2025 | 19.89 | 19.99 | 19.77 | 19.95 | 19.95 | -0.25% | 123,652 |
| Oct 21, 2025 | 20.08 | 20.08 | 19.60 | 20.00 | 20.00 | -0.40% | 97,758 |
| Oct 20, 2025 | 20.00 | 20.16 | 19.90 | 20.08 | 20.08 | 1.11% | 125,803 |
| Oct 17, 2025 | 19.79 | 19.86 | 19.46 | 19.86 | 19.86 | -0.70% | 133,046 |
| Oct 16, 2025 | 20.00 | 20.06 | 19.77 | 20.00 | 20.00 | 0.15% | 86,322 |
| Oct 15, 2025 | 20.40 | 20.40 | 19.85 | 19.97 | 19.97 | -0.84% | 125,214 |
| Oct 14, 2025 | 20.00 | 20.18 | 19.86 | 20.14 | 20.14 | -0.30% | 117,397 |
| Oct 13, 2025 | 19.85 | 20.32 | 19.85 | 20.20 | 20.20 | 2.07% | 100,424 |
| Oct 10, 2025 | 19.95 | 20.20 | 19.79 | 19.79 | 19.79 | -1.64% | 131,633 |
| Oct 9, 2025 | 20.00 | 20.26 | 20.00 | 20.12 | 20.12 | 1.05% | 105,202 |
| Oct 8, 2025 | 19.83 | 20.14 | 19.70 | 19.91 | 19.91 | 0.05% | 161,579 |
| Oct 7, 2025 | 19.68 | 20.18 | 19.64 | 19.90 | 19.90 | 0.66% | 107,721 |
| Oct 6, 2025 | 19.60 | 19.91 | 19.24 | 19.77 | 19.77 | 0.71% | 120,474 |
| Oct 3, 2025 | 20.00 | 20.00 | 19.43 | 19.63 | 19.63 | -0.91% | 129,086 |
| Oct 2, 2025 | 19.70 | 19.95 | 19.64 | 19.81 | 19.81 | 1.54% | 115,960 |
| Oct 1, 2025 | 19.41 | 19.57 | 19.25 | 19.51 | 19.51 | 0.62% | 162,460 |
| Sep 30, 2025 | 19.50 | 19.72 | 19.25 | 19.39 | 19.39 | -0.97% | 175,891 |
| Sep 29, 2025 | 19.61 | 19.77 | 19.48 | 19.58 | 19.58 | 0.20% | 104,545 |
| Sep 26, 2025 | 19.89 | 19.98 | 19.41 | 19.54 | 19.54 | -1.61% | 235,249 |
| Sep 25, 2025 | 20.12 | 20.28 | 19.80 | 19.86 | 19.86 | -1.68% | 156,980 |
| Sep 24, 2025 | 20.36 | 20.44 | 20.14 | 20.20 | 20.20 | -1.66% | 99,455 |
| Sep 23, 2025 | 20.14 | 20.62 | 20.14 | 20.54 | 20.54 | 2.09% | 252,956 |
| Sep 22, 2025 | 20.30 | 20.30 | 20.00 | 20.12 | 20.12 | -0.40% | 110,775 |
| Sep 19, 2025 | 20.74 | 20.74 | 20.20 | 20.20 | 20.20 | -2.32% | 258,079 |
| Sep 18, 2025 | 21.00 | 21.08 | 20.64 | 20.68 | 20.68 | -0.86% | 158,835 |
| Sep 17, 2025 | 21.00 | 21.12 | 20.84 | 20.86 | 20.86 | -0.67% | 111,491 |
| Sep 16, 2025 | 21.10 | 21.28 | 20.94 | 21.00 | 21.00 | -0.85% | 92,365 |
| Sep 15, 2025 | 21.16 | 21.42 | 21.06 | 21.18 | 21.18 | 0.09% | 109,506 |
| Sep 12, 2025 | 21.00 | 21.22 | 20.76 | 21.16 | 21.16 | 1.63% | 233,205 |
| Sep 11, 2025 | 20.30 | 20.88 | 20.18 | 20.82 | 20.82 | 3.07% | 231,617 |
| Sep 10, 2025 | 20.10 | 20.34 | 20.00 | 20.20 | 20.20 | 0.70% | 131,813 |
| Sep 9, 2025 | 20.18 | 20.38 | 19.88 | 20.06 | 20.06 | -0.79% | 212,810 |
| Sep 8, 2025 | 20.14 | 20.36 | 20.14 | 20.22 | 20.22 | 0.20% | 114,632 |
| Sep 5, 2025 | 20.40 | 20.54 | 20.04 | 20.18 | 20.18 | -0.10% | 157,480 |
| Sep 4, 2025 | 20.10 | 20.50 | 20.10 | 20.20 | 20.20 | 0.40% | 176,807 |
| Sep 3, 2025 | 20.70 | 20.70 | 20.12 | 20.12 | 20.12 | -0.98% | 325,511 |
| Sep 2, 2025 | 21.26 | 21.34 | 20.32 | 20.32 | 20.32 | -4.78% | 238,941 |
| Sep 1, 2025 | 21.50 | 22.10 | 21.30 | 21.34 | 21.34 | 0.28% | 321,384 |
| Aug 29, 2025 | 21.50 | 21.64 | 21.28 | 21.28 | 21.28 | -1.30% | 191,123 |
| Aug 28, 2025 | 21.20 | 22.22 | 21.14 | 21.56 | 21.56 | 3.36% | 373,420 |
| Aug 27, 2025 | 22.60 | 22.60 | 20.54 | 20.86 | 20.86 | -8.11% | 825,700 |
| Aug 26, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.70% | 149,810 |
| Aug 25, 2025 | 23.20 | 23.32 | 22.86 | 22.86 | 22.86 | -1.04% | 159,437 |
| Aug 22, 2025 | 22.26 | 23.20 | 22.24 | 23.10 | 23.10 | 3.40% | 198,727 |
| Aug 21, 2025 | 22.58 | 22.60 | 22.28 | 22.34 | 22.34 | -1.15% | 147,011 |
| Aug 20, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -3.17% | 256,671 |
| Aug 19, 2025 | 22.22 | 23.34 | 22.04 | 23.34 | 23.34 | 8.66% | 414,421 |
| Aug 18, 2025 | 21.60 | 21.80 | 21.36 | 21.48 | 21.48 | -0.65% | 65,611 |
| Aug 15, 2025 | 21.80 | 21.82 | 21.60 | 21.62 | 21.62 | -0.28% | 57,462 |
| Aug 14, 2025 | 21.82 | 22.02 | 21.62 | 21.68 | 21.68 | -0.64% | 73,723 |
| Aug 13, 2025 | 22.12 | 22.12 | 21.76 | 21.82 | 21.82 | -1.00% | 96,322 |
| Aug 12, 2025 | 21.88 | 22.14 | 21.82 | 22.04 | 22.04 | 1.01% | 81,372 |
| Aug 11, 2025 | 22.50 | 22.50 | 21.82 | 21.82 | 21.82 | -2.68% | 103,324 |
| Aug 8, 2025 | 22.20 | 22.56 | 22.08 | 22.42 | 22.42 | 1.54% | 158,664 |
| Aug 7, 2025 | 21.04 | 22.22 | 21.04 | 22.08 | 22.08 | 3.86% | 223,133 |
| Aug 6, 2025 | 21.02 | 21.40 | 21.02 | 21.26 | 21.26 | 1.43% | 114,280 |
| Aug 5, 2025 | 20.90 | 21.24 | 20.90 | 20.96 | 20.96 | 0.58% | 100,089 |
| Aug 4, 2025 | 20.92 | 21.20 | 20.72 | 20.84 | 20.84 | -3.52% | 268,789 |
| Jul 31, 2025 | 21.92 | 22.30 | 21.60 | 21.60 | 21.60 | -1.28% | 129,134 |
| Jul 30, 2025 | 21.72 | 22.16 | 21.72 | 21.88 | 21.88 | 0.37% | 79,383 |
| Jul 29, 2025 | 21.88 | 22.18 | 21.74 | 21.80 | 21.80 | -0.91% | 128,216 |
| Jul 28, 2025 | 22.18 | 22.70 | 21.82 | 22.00 | 22.00 | 0.55% | 324,530 |
| Jul 25, 2025 | 21.22 | 21.88 | 20.94 | 21.88 | 21.88 | 2.53% | 214,138 |
| Jul 24, 2025 | 21.26 | 21.68 | 21.16 | 21.34 | 21.34 | 1.43% | 301,758 |
| Jul 23, 2025 | 20.68 | 21.16 | 20.68 | 21.04 | 21.04 | 2.63% | 175,283 |
| Jul 22, 2025 | 20.20 | 20.50 | 19.87 | 20.50 | 20.50 | - | 136,071 |
| Jul 21, 2025 | 20.50 | 20.92 | 20.38 | 20.50 | 20.50 | -0.68% | 111,507 |
| Jul 18, 2025 | 20.42 | 20.72 | 20.38 | 20.64 | 20.64 | 1.38% | 78,602 |