Stadler Rail AG SRAIL
SIX · Switzerland · Producer Manufacturing
CHF 30.28+0.14 (+0.46%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 30.16 | -1.05% | CHF 30.08 | CHF 30.36 | CHF 30.08 | 2.31K |
| 2026-09-30 | CHF 30.48 | +3.04% | CHF 29.82 | CHF 30.48 | CHF 29.78 | 259.89K |
| 2026-09-29 | CHF 29.58 | -0.94% | CHF 30.00 | CHF 30.02 | CHF 29.58 | 74.22K |
| 2026-09-28 | CHF 29.86 | -0.27% | CHF 29.90 | CHF 30.30 | CHF 29.64 | 148.27K |
| 2026-09-25 | CHF 29.94 | +0.94% | CHF 29.50 | CHF 30.06 | CHF 29.40 | 112.52K |
| 2026-09-24 | CHF 29.66 | -1.33% | CHF 29.84 | CHF 30.04 | CHF 29.64 | 82.47K |
| 2026-09-23 | CHF 30.06 | -0.33% | CHF 30.16 | CHF 30.26 | CHF 29.56 | 84.73K |
| 2026-09-22 | CHF 30.16 | +1.48% | CHF 29.86 | CHF 30.42 | CHF 29.76 | 165.17K |
| 2026-09-21 | CHF 29.72 | -0.20% | CHF 29.78 | CHF 29.88 | CHF 29.40 | 109.36K |
| 2026-09-18 | CHF 29.78 | -0.67% | CHF 30.02 | CHF 30.02 | CHF 29.52 | 430.91K |
| 2026-09-17 | CHF 29.98 | +0.94% | CHF 29.78 | CHF 30.28 | CHF 29.78 | 135.66K |
| 2026-09-16 | CHF 29.70 | +0.95% | CHF 29.18 | CHF 29.88 | CHF 29.18 | 190.71K |
| 2026-09-15 | CHF 29.42 | +2.01% | CHF 28.82 | CHF 29.44 | CHF 28.66 | 175.58K |
| 2026-09-14 | CHF 28.84 | -2.17% | CHF 29.10 | CHF 29.22 | CHF 28.72 | 146.51K |
| 2026-09-11 | CHF 29.48 | +2.86% | CHF 28.76 | CHF 29.56 | CHF 28.76 | 191.96K |
| 2026-09-10 | CHF 28.66 | -2.18% | CHF 29.44 | CHF 29.50 | CHF 28.54 | 293.32K |
| 2026-09-09 | CHF 29.30 | -0.07% | CHF 28.84 | CHF 29.90 | CHF 28.84 | 205.26K |
| 2026-09-08 | CHF 29.32 | +0.41% | CHF 29.00 | CHF 29.46 | CHF 28.72 | 97.58K |
| 2026-09-07 | CHF 29.20 | -1.15% | CHF 29.72 | CHF 29.72 | CHF 29.10 | 135.35K |
| 2026-09-04 | CHF 29.54 | +2.14% | CHF 29.00 | CHF 29.80 | CHF 28.82 | 142.92K |
| 2026-09-03 | CHF 28.92 | -2.69% | CHF 29.80 | CHF 29.80 | CHF 28.80 | 287.67K |
| 2026-09-02 | CHF 29.72 | +1.85% | CHF 29.18 | CHF 30.06 | CHF 29.02 | 161.41K |
| 2026-09-01 | CHF 29.18 | -2.21% | CHF 29.48 | CHF 29.62 | CHF 28.48 | 300.32K |
| 2026-08-31 | CHF 29.84 | -1.45% | CHF 30.10 | CHF 30.14 | CHF 29.52 | 356.31K |
| 2026-08-28 | CHF 30.28 | -3.63% | CHF 31.38 | CHF 31.70 | CHF 30.00 | 518.78K |
| 2026-08-27 | CHF 31.42 | +4.66% | CHF 30.00 | CHF 31.50 | CHF 29.92 | 797.47K |
| 2026-08-26 | CHF 30.02 | +22.43% | CHF 26.00 | CHF 30.02 | CHF 26.00 | 1.58M |
| 2026-08-25 | CHF 24.52 | +1.41% | CHF 24.18 | CHF 24.94 | CHF 24.18 | 139.10K |
| 2026-08-24 | CHF 24.18 | -0.41% | CHF 24.40 | CHF 24.52 | CHF 24.10 | 129.91K |
| 2026-08-21 | CHF 24.28 | +3.32% | CHF 23.68 | CHF 24.48 | CHF 23.60 | 136.15K |
| 2026-08-20 | CHF 23.50 | +0.26% | CHF 23.50 | CHF 23.68 | CHF 23.40 | 112.19K |
| 2026-08-19 | CHF 23.44 | -0.17% | CHF 23.44 | CHF 23.54 | CHF 23.08 | 117.56K |
| 2026-08-18 | CHF 23.48 | -1.43% | CHF 23.70 | CHF 23.72 | CHF 23.30 | 88.00K |
| 2026-08-17 | CHF 23.82 | -1.89% | CHF 24.30 | CHF 24.52 | CHF 23.80 | 125.71K |
| 2026-08-14 | CHF 24.28 | +0.08% | CHF 24.30 | CHF 24.46 | CHF 24.06 | 213.57K |
| 2026-08-13 | CHF 24.26 | -0.57% | CHF 24.50 | CHF 24.54 | CHF 24.12 | 98.08K |
| 2026-08-12 | CHF 24.40 | +1.08% | CHF 24.20 | CHF 24.62 | CHF 24.20 | 109.32K |
| 2026-08-11 | CHF 24.14 | -1.55% | CHF 24.40 | CHF 24.54 | CHF 24.00 | 105.07K |
| 2026-08-10 | CHF 24.52 | -2.15% | CHF 25.00 | CHF 25.16 | CHF 24.46 | 88.96K |
| 2026-08-07 | CHF 25.06 | +0.24% | CHF 25.20 | CHF 25.50 | CHF 24.90 | 93.68K |
| 2026-08-06 | CHF 25.00 | +0.40% | CHF 25.00 | CHF 25.20 | CHF 24.76 | 77.44K |
| 2026-08-05 | CHF 24.90 | -1.03% | CHF 25.30 | CHF 25.58 | CHF 24.78 | 82.00K |
| 2026-08-04 | CHF 25.16 | +0.88% | CHF 25.00 | CHF 25.30 | CHF 24.74 | 69.52K |
| 2026-08-03 | CHF 24.94 | +1.88% | CHF 24.76 | CHF 25.14 | CHF 24.72 | 93.33K |
| 2026-07-31 | CHF 24.48 | -2.39% | CHF 25.46 | CHF 25.60 | CHF 24.42 | 147.54K |
| 2026-07-30 | CHF 25.08 | +0.32% | CHF 25.00 | CHF 25.60 | CHF 24.60 | 161.68K |
| 2026-07-29 | CHF 25.00 | +2.97% | CHF 24.66 | CHF 25.08 | CHF 24.52 | 192.21K |
| 2026-07-28 | CHF 24.28 | +1.93% | CHF 23.80 | CHF 24.28 | CHF 23.80 | 99.90K |
| 2026-07-27 | CHF 23.82 | +0.59% | CHF 23.96 | CHF 24.26 | CHF 23.70 | 78.12K |
| 2026-07-24 | CHF 23.68 | -0.50% | CHF 23.84 | CHF 24.08 | CHF 23.68 | 59.55K |
| 2026-07-23 | CHF 23.80 | +0.51% | CHF 23.44 | CHF 23.98 | CHF 23.44 | 87.31K |
| 2026-07-22 | CHF 23.68 | +1.46% | CHF 23.20 | CHF 23.98 | CHF 23.20 | 78.05K |
| 2026-07-21 | CHF 23.34 | +2.01% | CHF 22.90 | CHF 23.56 | CHF 22.88 | 131.32K |
| 2026-07-20 | CHF 22.88 | -1.72% | CHF 23.30 | CHF 23.36 | CHF 22.80 | 77.26K |
| 2026-07-17 | CHF 23.28 | -0.85% | CHF 23.24 | CHF 23.28 | CHF 22.62 | 215.84K |
| 2026-07-16 | CHF 23.48 | -0.25% | CHF 23.42 | CHF 23.78 | CHF 23.06 | 208.49K |
| 2026-07-15 | CHF 23.54 | +3.16% | CHF 23.02 | CHF 23.58 | CHF 22.72 | 91.04K |
| 2026-07-14 | CHF 22.82 | -2.23% | CHF 23.00 | CHF 23.42 | CHF 22.78 | 103.26K |
| 2026-07-13 | CHF 23.34 | +1.13% | CHF 22.80 | CHF 23.34 | CHF 22.70 | 98.85K |
| 2026-07-10 | CHF 23.08 | -0.86% | CHF 23.20 | CHF 23.28 | CHF 22.80 | 121.09K |
| 2026-07-09 | CHF 23.28 | -2.02% | CHF 23.94 | CHF 23.94 | CHF 23.20 | 169.84K |
| 2026-07-08 | CHF 23.76 | -2.46% | CHF 24.16 | CHF 24.22 | CHF 23.48 | 153.41K |
| 2026-07-07 | CHF 24.36 | -2.56% | CHF 24.84 | CHF 24.92 | CHF 24.30 | 183.68K |
| 2026-07-06 | CHF 25.00 | -1.57% | CHF 25.20 | CHF 25.64 | CHF 24.98 | 225.51K |
| 2026-07-03 | CHF 25.40 | +3.42% | CHF 24.60 | CHF 25.40 | CHF 24.58 | 225.58K |
| 2026-07-02 | CHF 24.56 | +4.78% | CHF 23.48 | CHF 24.60 | CHF 23.38 | 212.73K |
| 2026-07-01 | CHF 23.44 | +0.86% | CHF 23.26 | CHF 23.44 | CHF 22.96 | 118.21K |
| 2026-06-30 | CHF 23.24 | +0.26% | CHF 23.40 | CHF 23.70 | CHF 23.00 | 139.20K |
| 2026-06-29 | CHF 23.18 | +0.35% | CHF 23.32 | CHF 23.58 | CHF 23.00 | 91.43K |
| 2026-06-26 | CHF 23.10 | -3.10% | CHF 23.88 | CHF 23.90 | CHF 22.92 | 109.83K |
| 2026-06-25 | CHF 23.84 | +0.08% | CHF 23.86 | CHF 24.30 | CHF 23.64 | 203.02K |
| 2026-06-24 | CHF 23.82 | +1.19% | CHF 23.60 | CHF 23.82 | CHF 23.34 | 154.15K |
| 2026-06-23 | CHF 23.54 | -0.59% | CHF 23.50 | CHF 23.70 | CHF 23.06 | 145.29K |
| 2026-06-22 | CHF 23.68 | +2.96% | CHF 23.50 | CHF 23.96 | CHF 23.08 | 218.95K |
| 2026-06-19 | CHF 23.00 | -0.35% | CHF 23.10 | CHF 23.10 | CHF 22.52 | 171.52K |
| 2026-06-18 | CHF 23.08 | +0.87% | CHF 22.82 | CHF 23.08 | CHF 22.68 | 125.71K |
| 2026-06-17 | CHF 22.88 | +0.62% | CHF 22.54 | CHF 22.88 | CHF 22.18 | 90.64K |
| 2026-06-16 | CHF 22.74 | -0.18% | CHF 22.80 | CHF 22.82 | CHF 22.38 | 89.75K |
| 2026-06-15 | CHF 22.78 | +2.71% | CHF 22.82 | CHF 23.34 | CHF 22.60 | 170.44K |
| 2026-06-12 | CHF 22.18 | +1.65% | CHF 22.10 | CHF 22.66 | CHF 22.00 | 150.70K |
| 2026-06-11 | CHF 21.82 | +1.49% | CHF 21.34 | CHF 22.08 | CHF 21.30 | 143.50K |
| 2026-06-10 | CHF 21.50 | 0.00% | CHF 21.50 | CHF 21.62 | CHF 21.20 | 87.67K |
| 2026-06-09 | CHF 21.50 | -1.74% | CHF 21.78 | CHF 21.98 | CHF 21.50 | 73.84K |
| 2026-06-08 | CHF 21.88 | -1.97% | CHF 22.06 | CHF 22.30 | CHF 21.54 | 122.74K |
| 2026-06-05 | CHF 22.32 | -1.33% | CHF 22.60 | CHF 22.70 | CHF 22.32 | 92.17K |
| 2026-06-04 | CHF 22.62 | +1.07% | CHF 22.40 | CHF 22.70 | CHF 22.30 | 143.05K |
| 2026-06-03 | CHF 22.38 | -1.06% | CHF 22.56 | CHF 22.70 | CHF 22.38 | 86.27K |
| 2026-06-02 | CHF 22.62 | +2.26% | CHF 22.28 | CHF 22.80 | CHF 22.28 | 88.76K |
| 2026-06-01 | CHF 22.12 | -3.24% | CHF 22.80 | CHF 22.80 | CHF 22.04 | 167.37K |
| 2026-05-29 | CHF 22.86 | +3.07% | CHF 22.24 | CHF 22.92 | CHF 22.14 | 396.88K |