Stadler Rail AG (SWX:SRAIL)
Switzerland
· Delayed Price · Currency is CHF 18.39
-0.18 (-0.97%)
At close: Mar 6, 2026
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.75 | 18.75 | 18.15 | 18.39 | 18.39 | -0.97% | 207,303 |
| Mar 5, 2026 | 19.05 | 19.20 | 18.57 | 18.57 | 18.57 | -3.38% | 208,376 |
| Mar 4, 2026 | 18.95 | 19.56 | 18.78 | 19.22 | 19.22 | 0.84% | 194,448 |
| Mar 3, 2026 | 19.60 | 19.60 | 18.89 | 19.06 | 19.06 | -4.22% | 252,397 |
| Mar 2, 2026 | 19.90 | 20.20 | 19.65 | 19.90 | 19.90 | -3.02% | 218,169 |
| Feb 27, 2026 | 20.56 | 20.60 | 20.28 | 20.52 | 20.52 | -0.10% | 116,425 |
| Feb 26, 2026 | 20.40 | 20.86 | 20.40 | 20.54 | 20.54 | -0.10% | 63,844 |
| Feb 25, 2026 | 20.54 | 20.70 | 20.48 | 20.56 | 20.56 | 0.10% | 76,557 |
| Feb 24, 2026 | 20.48 | 20.76 | 20.40 | 20.54 | 20.54 | 0.69% | 66,371 |
| Feb 23, 2026 | 20.50 | 20.66 | 20.26 | 20.40 | 20.40 | -1.26% | 81,931 |
| Feb 20, 2026 | 20.42 | 20.76 | 20.16 | 20.66 | 20.66 | 1.47% | 148,134 |
| Feb 19, 2026 | 20.46 | 20.52 | 20.20 | 20.36 | 20.36 | -0.78% | 72,410 |
| Feb 18, 2026 | 20.36 | 20.52 | 20.18 | 20.52 | 20.52 | 0.20% | 82,935 |
| Feb 17, 2026 | 20.40 | 20.60 | 20.20 | 20.48 | 20.48 | - | 80,620 |
| Feb 16, 2026 | 20.86 | 20.86 | 20.26 | 20.48 | 20.48 | -1.54% | 116,155 |
| Feb 13, 2026 | 21.04 | 21.20 | 20.72 | 20.80 | 20.80 | -2.07% | 80,566 |
| Feb 12, 2026 | 21.34 | 21.60 | 21.10 | 21.24 | 21.24 | 0.38% | 128,575 |
| Feb 11, 2026 | 21.24 | 21.26 | 21.00 | 21.16 | 21.16 | -0.38% | 102,593 |
| Feb 10, 2026 | 21.54 | 21.66 | 21.22 | 21.24 | 21.24 | -0.93% | 105,317 |
| Feb 9, 2026 | 21.18 | 21.72 | 20.98 | 21.44 | 21.44 | 1.90% | 209,136 |
| Feb 6, 2026 | 20.46 | 21.20 | 20.46 | 21.04 | 21.04 | 2.94% | 214,844 |
| Feb 5, 2026 | 20.56 | 20.60 | 20.26 | 20.44 | 20.44 | -0.58% | 122,169 |
| Feb 4, 2026 | 20.00 | 20.64 | 19.82 | 20.56 | 20.56 | 3.42% | 266,655 |
| Feb 3, 2026 | 19.70 | 19.98 | 19.46 | 19.88 | 19.88 | 1.69% | 132,831 |
| Feb 2, 2026 | 19.42 | 19.66 | 19.20 | 19.55 | 19.55 | -1.31% | 144,191 |
| Jan 30, 2026 | 19.97 | 20.16 | 19.73 | 19.81 | 19.81 | 0.25% | 141,534 |
| Jan 29, 2026 | 20.08 | 20.36 | 19.73 | 19.76 | 19.76 | -1.05% | 210,362 |
| Jan 28, 2026 | 19.38 | 20.12 | 19.38 | 19.97 | 19.97 | 2.67% | 112,687 |
| Jan 27, 2026 | 19.63 | 19.63 | 19.37 | 19.45 | 19.45 | -0.71% | 105,860 |
| Jan 26, 2026 | 19.75 | 19.85 | 19.55 | 19.59 | 19.59 | -1.21% | 103,459 |
| Jan 23, 2026 | 19.66 | 19.94 | 19.61 | 19.83 | 19.83 | 1.12% | 181,764 |
| Jan 22, 2026 | 19.71 | 19.76 | 19.40 | 19.61 | 19.61 | 0.93% | 159,839 |
| Jan 21, 2026 | 19.04 | 19.43 | 18.90 | 19.43 | 19.43 | 1.41% | 223,550 |
| Jan 20, 2026 | 19.18 | 19.18 | 18.79 | 19.16 | 19.16 | -0.36% | 174,500 |
| Jan 19, 2026 | 19.25 | 19.47 | 19.12 | 19.23 | 19.23 | -2.04% | 254,181 |
| Jan 16, 2026 | 20.10 | 20.12 | 19.49 | 19.63 | 19.63 | -1.95% | 156,288 |
| Jan 15, 2026 | 19.68 | 20.16 | 19.62 | 20.02 | 20.02 | 2.09% | 362,655 |
| Jan 14, 2026 | 19.71 | 19.71 | 19.28 | 19.61 | 19.61 | -0.41% | 199,527 |
| Jan 13, 2026 | 19.68 | 19.70 | 19.36 | 19.69 | 19.69 | - | 144,512 |
| Jan 12, 2026 | 19.69 | 19.73 | 19.27 | 19.69 | 19.69 | - | 216,718 |
| Jan 9, 2026 | 20.92 | 21.06 | 19.45 | 19.69 | 19.69 | -6.51% | 570,181 |
| Jan 8, 2026 | 21.22 | 21.24 | 20.74 | 21.06 | 21.06 | -1.59% | 132,208 |
| Jan 7, 2026 | 21.76 | 21.76 | 21.16 | 21.40 | 21.40 | -1.29% | 215,210 |
| Jan 6, 2026 | 21.42 | 22.18 | 21.42 | 21.68 | 21.68 | -0.73% | 219,867 |
| Jan 5, 2026 | 20.42 | 21.84 | 20.42 | 21.84 | 21.84 | 8.12% | 433,842 |
| Dec 30, 2025 | 20.06 | 20.22 | 19.98 | 20.20 | 20.20 | 0.50% | 138,871 |
| Dec 29, 2025 | 19.95 | 20.12 | 19.87 | 20.10 | 20.10 | 0.80% | 95,808 |
| Dec 23, 2025 | 19.91 | 20.02 | 19.78 | 19.94 | 19.94 | -0.50% | 87,292 |
| Dec 22, 2025 | 20.02 | 20.10 | 19.70 | 20.04 | 20.04 | - | 146,566 |
| Dec 19, 2025 | 20.04 | 20.24 | 19.95 | 20.04 | 20.04 | - | 235,354 |
| Dec 18, 2025 | 19.51 | 20.04 | 19.47 | 20.04 | 20.04 | 2.30% | 165,053 |
| Dec 17, 2025 | 19.88 | 20.00 | 19.46 | 19.59 | 19.59 | -2.05% | 155,430 |
| Dec 16, 2025 | 19.37 | 20.04 | 19.37 | 20.00 | 20.00 | 2.46% | 190,115 |
| Dec 15, 2025 | 19.50 | 19.65 | 19.40 | 19.52 | 19.52 | -0.51% | 131,337 |
| Dec 12, 2025 | 19.46 | 19.85 | 19.25 | 19.62 | 19.62 | 0.72% | 106,086 |
| Dec 11, 2025 | 19.12 | 19.57 | 19.12 | 19.48 | 19.48 | 1.88% | 148,280 |
| Dec 10, 2025 | 19.20 | 19.22 | 18.84 | 19.12 | 19.12 | -0.21% | 131,286 |
| Dec 9, 2025 | 19.40 | 19.58 | 19.05 | 19.16 | 19.16 | -1.94% | 177,015 |
| Dec 8, 2025 | 19.50 | 19.67 | 19.48 | 19.54 | 19.54 | -0.41% | 114,603 |
| 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 |