Stadler Rail AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.060	31.540	30.880	31.160	31.160	198,174
2026-10-15	30.400	30.860	30.060	30.860	30.860	212,530
2026-10-14	30.640	31.340	30.640	30.660	30.660	147,636
2026-10-13	30.200	30.980	30.120	30.720	30.720	126,171
2026-10-12	30.160	30.420	29.940	30.260	30.260	86,733
2026-10-09	29.960	30.460	29.800	30.400	30.400	130,925
2026-10-08	30.060	30.100	29.440	29.560	29.560	106,947
2026-10-07	30.440	30.900	29.980	30.060	30.060	113,766
2026-10-06	30.160	30.880	30.160	30.780	30.780	149,946
2026-10-05	30.520	30.700	29.840	30.140	30.140	88,806
2026-10-02	30.080	30.680	30.080	30.680	30.680	106,363
2026-10-01	30.140	30.820	29.840	30.140	30.140	137,333
2026-09-30	29.820	30.480	29.780	30.480	30.480	259,893
2026-09-29	30.000	30.020	29.580	29.580	29.580	74,218
2026-09-28	29.900	30.300	29.640	29.860	29.860	148,265
2026-09-25	29.500	30.060	29.400	29.940	29.940	112,524
2026-09-24	29.840	30.040	29.640	29.660	29.660	82,470
2026-09-23	30.160	30.260	29.560	30.060	30.060	84,730
2026-09-22	29.860	30.420	29.760	30.160	30.160	165,169
2026-09-21	29.780	29.880	29.400	29.720	29.720	109,356
2026-09-18	30.020	30.020	29.520	29.780	29.780	430,909

Page 1 of 1 · 21 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.