Stadler Rail AG (SWX:SRAIL)
Switzerland
· Delayed Price · Currency is CHF 22.10
+0.48 (2.22%)
Apr 28, 2026, 5:30 PM CET
Stadler Rail AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.74 | 21.98 | 21.64 | 21.98 | - | 1.67% | 6,586 |
| Apr 27, 2026 | 21.76 | 21.92 | 21.38 | 21.62 | 21.62 | - | 151,274 |
| Apr 24, 2026 | 21.80 | 22.10 | 21.54 | 21.62 | 21.62 | -2.52% | 95,345 |
| Apr 23, 2026 | 22.70 | 22.90 | 22.18 | 22.18 | 22.18 | -1.60% | 154,557 |
| Apr 22, 2026 | 22.48 | 22.72 | 22.32 | 22.54 | 22.54 | 0.99% | 112,013 |
| Apr 21, 2026 | 22.20 | 22.68 | 22.12 | 22.32 | 22.32 | 0.54% | 137,962 |
| Apr 20, 2026 | 22.42 | 22.56 | 21.94 | 22.20 | 22.20 | -2.03% | 235,393 |
| Apr 17, 2026 | 23.24 | 23.38 | 22.46 | 22.66 | 22.66 | -3.16% | 576,829 |
| Apr 16, 2026 | 22.50 | 23.42 | 22.50 | 23.40 | 23.40 | 4.09% | 376,776 |
| Apr 15, 2026 | 21.72 | 22.48 | 21.66 | 22.48 | 22.48 | 3.79% | 270,776 |
| Apr 14, 2026 | 21.10 | 21.90 | 21.10 | 21.66 | 21.66 | 3.84% | 182,652 |
| Apr 13, 2026 | 21.04 | 21.16 | 20.66 | 20.86 | 20.86 | -1.60% | 139,402 |
| Apr 10, 2026 | 20.62 | 21.42 | 20.62 | 21.20 | 21.20 | 3.41% | 157,352 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.26 | 20.50 | 20.50 | -0.49% | 152,090 |
| Apr 8, 2026 | 21.32 | 21.80 | 20.58 | 20.60 | 20.60 | 3.73% | 316,741 |
| Apr 7, 2026 | 20.50 | 20.72 | 19.86 | 19.86 | 19.86 | -2.84% | 555,825 |
| Apr 2, 2026 | 20.44 | 20.60 | 20.20 | 20.44 | 20.44 | -1.54% | 108,994 |
| Apr 1, 2026 | 20.48 | 20.82 | 20.44 | 20.76 | 20.76 | 2.87% | 179,835 |
| Mar 31, 2026 | 19.61 | 20.24 | 19.61 | 20.18 | 20.18 | 2.91% | 134,446 |
| Mar 30, 2026 | 19.50 | 19.83 | 19.34 | 19.61 | 19.61 | -0.05% | 139,730 |
| Mar 27, 2026 | 19.96 | 19.98 | 19.59 | 19.62 | 19.62 | -2.19% | 187,095 |
| Mar 26, 2026 | 20.16 | 20.30 | 19.80 | 20.06 | 20.06 | -0.20% | 119,295 |
| Mar 25, 2026 | 20.48 | 20.90 | 20.00 | 20.10 | 20.10 | 4.52% | 420,570 |
| Mar 24, 2026 | 20.12 | 20.12 | 18.88 | 19.23 | 19.23 | -4.52% | 360,182 |
| Mar 23, 2026 | 19.26 | 20.58 | 19.00 | 20.14 | 20.14 | 3.18% | 271,078 |
| Mar 20, 2026 | 19.52 | 20.34 | 19.38 | 19.52 | 19.52 | -0.76% | 1,494,912 |
| Mar 19, 2026 | 21.00 | 21.26 | 19.52 | 19.67 | 19.67 | -1.75% | 615,389 |
| Mar 18, 2026 | 19.40 | 20.50 | 17.61 | 20.02 | 20.02 | 11.22% | 905,402 |
| Mar 17, 2026 | 17.92 | 18.09 | 17.25 | 18.00 | 18.00 | 0.39% | 759,884 |
| Mar 16, 2026 | 18.69 | 18.69 | 17.59 | 17.93 | 17.93 | -4.17% | 450,028 |
| Mar 13, 2026 | 19.26 | 19.36 | 18.71 | 18.71 | 18.71 | -2.81% | 214,996 |
| Mar 12, 2026 | 19.00 | 19.40 | 18.76 | 19.25 | 19.25 | 4.17% | 351,229 |
| Mar 11, 2026 | 18.75 | 18.85 | 18.33 | 18.48 | 18.48 | -2.74% | 216,679 |
| Mar 10, 2026 | 18.73 | 19.00 | 18.31 | 19.00 | 19.00 | 4.28% | 242,594 |
| Mar 9, 2026 | 17.99 | 18.22 | 17.54 | 18.22 | 18.22 | -0.92% | 268,839 |
| 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 |