Skip to main content
Stadler Rail AG (SWX:SRAIL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.22
-0.17 (-0.92%)
Mar 9, 2026, 5:31 PM CET

Stadler Rail AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9918.2017.5418.08--1.69%181,624
Mar 6, 202618.7518.7518.1518.3918.39-0.97%207,303
Mar 5, 202619.0519.2018.5718.5718.57-3.38%208,376
Mar 4, 202618.9519.5618.7819.2219.220.84%194,448
Mar 3, 202619.6019.6018.8919.0619.06-4.22%252,397
Mar 2, 202619.9020.2019.6519.9019.90-3.02%218,169
Feb 27, 202620.5620.6020.2820.5220.52-0.10%116,425
Feb 26, 202620.4020.8620.4020.5420.54-0.10%63,844
Feb 25, 202620.5420.7020.4820.5620.560.10%76,557
Feb 24, 202620.4820.7620.4020.5420.540.69%66,371
Feb 23, 202620.5020.6620.2620.4020.40-1.26%81,931
Feb 20, 202620.4220.7620.1620.6620.661.47%148,134
Feb 19, 202620.4620.5220.2020.3620.36-0.78%72,410
Feb 18, 202620.3620.5220.1820.5220.520.20%82,935
Feb 17, 202620.4020.6020.2020.4820.48-80,620
Feb 16, 202620.8620.8620.2620.4820.48-1.54%116,155
Feb 13, 202621.0421.2020.7220.8020.80-2.07%80,566
Feb 12, 202621.3421.6021.1021.2421.240.38%128,575
Feb 11, 202621.2421.2621.0021.1621.16-0.38%102,593
Feb 10, 202621.5421.6621.2221.2421.24-0.93%105,317
Feb 9, 202621.1821.7220.9821.4421.441.90%209,136
Feb 6, 202620.4621.2020.4621.0421.042.94%214,844
Feb 5, 202620.5620.6020.2620.4420.44-0.58%122,169
Feb 4, 202620.0020.6419.8220.5620.563.42%266,655
Feb 3, 202619.7019.9819.4619.8819.881.69%132,831
Feb 2, 202619.4219.6619.2019.5519.55-1.31%144,191
Jan 30, 202619.9720.1619.7319.8119.810.25%141,534
Jan 29, 202620.0820.3619.7319.7619.76-1.05%210,362
Jan 28, 202619.3820.1219.3819.9719.972.67%112,687
Jan 27, 202619.6319.6319.3719.4519.45-0.71%105,860
Jan 26, 202619.7519.8519.5519.5919.59-1.21%103,459
Jan 23, 202619.6619.9419.6119.8319.831.12%181,764
Jan 22, 202619.7119.7619.4019.6119.610.93%159,839
Jan 21, 202619.0419.4318.9019.4319.431.41%223,550
Jan 20, 202619.1819.1818.7919.1619.16-0.36%174,500
Jan 19, 202619.2519.4719.1219.2319.23-2.04%254,181
Jan 16, 202620.1020.1219.4919.6319.63-1.95%156,288
Jan 15, 202619.6820.1619.6220.0220.022.09%362,655
Jan 14, 202619.7119.7119.2819.6119.61-0.41%199,527
Jan 13, 202619.6819.7019.3619.6919.69-144,512
Jan 12, 202619.6919.7319.2719.6919.69-216,718
Jan 9, 202620.9221.0619.4519.6919.69-6.51%570,181
Jan 8, 202621.2221.2420.7421.0621.06-1.59%132,208
Jan 7, 202621.7621.7621.1621.4021.40-1.29%215,210
Jan 6, 202621.4222.1821.4221.6821.68-0.73%219,867
Jan 5, 202620.4221.8420.4221.8421.848.12%433,842
Dec 30, 202520.0620.2219.9820.2020.200.50%138,871
Dec 29, 202519.9520.1219.8720.1020.100.80%95,808
Dec 23, 202519.9120.0219.7819.9419.94-0.50%87,292
Dec 22, 202520.0220.1019.7020.0420.04-146,566
Dec 19, 202520.0420.2419.9520.0420.04-235,354
Dec 18, 202519.5120.0419.4720.0420.042.30%165,053
Dec 17, 202519.8820.0019.4619.5919.59-2.05%155,430
Dec 16, 202519.3720.0419.3720.0020.002.46%190,115
Dec 15, 202519.5019.6519.4019.5219.52-0.51%131,337
Dec 12, 202519.4619.8519.2519.6219.620.72%106,086
Dec 11, 202519.1219.5719.1219.4819.481.88%148,280
Dec 10, 202519.2019.2218.8419.1219.12-0.21%131,286
Dec 9, 202519.4019.5819.0519.1619.16-1.94%177,015
Dec 8, 202519.5019.6719.4819.5419.54-0.41%114,603
Dec 5, 202519.3819.6419.3119.6219.621.03%141,643
Dec 4, 202519.2719.4218.8119.4219.421.15%179,193
Dec 3, 202519.9319.9719.2019.2019.20-3.66%193,415
Dec 2, 202520.3420.4419.8919.9319.93-2.50%135,647
Dec 1, 202520.1820.5620.0620.4420.441.49%158,159
Nov 28, 202519.9220.2619.8420.1420.140.60%174,630
Nov 27, 202519.6820.0619.6820.0220.021.42%121,086
Nov 26, 202520.0020.1819.7119.7419.74-0.70%120,833
Nov 25, 202519.5919.9919.2619.8819.881.74%86,093
Nov 24, 202519.6620.0419.5319.5419.54-0.15%382,160
Nov 21, 202519.2019.7019.1119.5719.571.56%171,956
Nov 20, 202519.4519.5319.2619.2719.27-0.57%112,528
Nov 19, 202518.9919.5718.9819.3819.382.32%141,520
Nov 18, 202518.9719.2518.8418.9418.94-1.87%98,484
Nov 17, 202519.3919.5619.2519.3019.30-1.13%104,721
Nov 14, 202519.3919.6619.2519.5219.52-0.36%128,106
Nov 13, 202519.5719.8519.5719.5919.590.46%403,264
Nov 12, 202519.2619.5519.1819.5019.501.25%145,934
Nov 11, 202518.8619.2618.7119.2619.262.12%132,213
Nov 10, 202518.9019.0618.7518.8618.860.86%153,763
Nov 7, 202519.2619.4718.4618.7018.70-2.40%390,011
Nov 6, 202519.2819.4619.1619.1619.16-0.93%171,665
Nov 5, 202519.1019.4119.0819.3419.340.42%164,523
Nov 4, 202519.2519.2819.0619.2619.26-0.57%203,615
Nov 3, 202519.6019.7319.3019.3719.37-1.68%178,963
Oct 31, 202519.8820.0019.6519.7019.70-0.51%89,206
Oct 30, 202520.1020.2819.8019.8019.80-1.79%106,935
Oct 29, 202520.0820.2820.0020.1620.16-56,882
Oct 28, 202520.3020.3220.0420.1620.16-0.59%72,642
Oct 27, 202520.4020.4620.1420.2820.28-0.49%64,092
Oct 24, 202520.3420.4620.1020.3820.380.59%105,464
Oct 23, 202520.0020.4420.0020.2620.261.55%90,655
Oct 22, 202519.8919.9919.7719.9519.95-0.25%123,652
Oct 21, 202520.0820.0819.6020.0020.00-0.40%97,758
Oct 20, 202520.0020.1619.9020.0820.081.11%125,803
Oct 17, 202519.7919.8619.4619.8619.86-0.70%133,046
Oct 16, 202520.0020.0619.7720.0020.000.15%86,322
Oct 15, 202520.4020.4019.8519.9719.97-0.84%125,214
Oct 14, 202520.0020.1819.8620.1420.14-0.30%117,397
Oct 13, 202519.8520.3219.8520.2020.202.07%100,424