Stadler Rail AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.080	31.240	30.900	30.960	30.960	3,634
2026-10-22	31.500	31.500	30.960	31.240	31.240	1,275
2026-10-21	31.300	31.500	30.940	31.420	31.420	15,928
2026-10-20	30.800	31.180	30.080	31.180	31.180	3,948
2026-10-19	31.160	31.240	30.820	30.931	30.931	5,411
2026-10-16	31.120	31.460	30.860	31.320	31.320	3,898
2026-10-15	30.420	30.860	30.140	30.860	30.860	6,335
2026-10-14	30.600	31.300	30.600	30.740	30.740	10,330
2026-10-13	30.000	30.920	30.000	30.740	30.740	4,809
2026-10-12	30.320	30.420	29.920	30.300	30.300	2,648
2026-10-09	29.960	30.340	29.880	30.320	30.320	2,574
2026-10-08	30.100	30.100	29.460	29.770	29.770	995
2026-10-07	30.440	30.840	30.020	30.140	30.140	24,835
2026-10-06	30.160	30.820	30.160	30.680	30.680	3,876
2026-10-05	30.600	30.600	29.980	30.080	30.080	606
2026-10-02	30.100	30.660	30.100	30.560	30.560	5,602
2026-10-01	30.140	30.830	29.400	30.060	30.060	6,769
2026-09-30	29.850	30.460	29.810	30.240	30.240	2,785
2026-09-29	30.300	30.300	29.670	29.750	29.750	7,232
2026-09-28	29.900	30.250	29.680	30.060	30.060	8,229
2026-09-25	29.560	30.000	29.500	29.760	29.760	3,006
2026-09-24	29.840	29.980	29.690	29.700	29.700	12,582
2026-09-23	30.260	30.260	29.650	29.980	29.980	4,302

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.