Stadler Rail AG(CH:SRAIL)
CHFÂ 31.62+0.24 (+0.76%)
CH:SRAIL
Stadler Rail AG historical prices
CHFÂ 31.62
At close:+0.24 (+0.76%)
Want to see CH:SRAIL full AI Analyst Report?
Stadler Rail AG (SRAIL) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.04 | 31.70 | 31.00 | 31.62 | 31.62 | +0.76% | 79,541 | 0.41 |
| Nov 10, 2026 | 31.86 | 32.14 | 31.34 | 31.38 | 31.38 | 0.00% | 123,956 | 0.64 |
| Nov 09, 2026 | 31.30 | 31.98 | 31.14 | 31.76 | 31.76 | +1.21% | 89,817 | 0.46 |
| Nov 06, 2026 | 31.60 | 32.12 | 31.08 | 31.38 | 31.38 | -1.75% | 116,137 | 0.60 |
| Nov 05, 2026 | 32.00 | 32.48 | 31.72 | 31.94 | 31.94 | -0.19% | 152,930 | 0.79 |
| Nov 04, 2026 | 32.12 | 32.32 | 31.90 | 32.00 | 32.00 | -0.37% | 177,304 | 0.92 |
| Nov 03, 2026 | 32.00 | 32.64 | 31.64 | 32.12 | 32.12 | -0.86% | 132,503 | 0.69 |
| Nov 02, 2026 | 31.60 | 32.54 | 31.36 | 32.40 | 32.40 | +0.19% | 192,365 | 1.01 |
| Oct 30, 2026 | 31.80 | 32.50 | 31.66 | 32.34 | 32.34 | -0.06% | 131,159 | 0.69 |
| Oct 29, 2026 | 32.00 | 32.68 | 31.80 | 32.36 | 32.36 | +1.06% | 234,563 | 1.26 |
| Oct 28, 2026 | 32.00 | 32.58 | 31.80 | 32.02 | 32.02 | -0.06% | 187,720 | 1.01 |
| Oct 27, 2026 | 31.44 | 32.30 | 31.44 | 32.04 | 32.04 | +0.95% | 179,930 | 0.97 |
| Oct 26, 2026 | 31.00 | 31.74 | 31.00 | 31.74 | 31.74 | +2.26% | 155,177 | 0.83 |
| Oct 23, 2026 | 31.00 | 31.26 | 30.84 | 31.04 | 31.04 | +0.45% | 91,079 | 0.49 |
| Oct 22, 2026 | 31.50 | 31.50 | 30.76 | 30.90 | 30.90 | -1.90% | 97,781 | 0.53 |
| Oct 21, 2026 | 31.30 | 31.50 | 30.92 | 31.50 | 31.50 | +0.57% | 126,483 | 0.68 |
| Oct 20, 2026 | 30.62 | 31.32 | 30.04 | 31.32 | 31.32 | +1.10% | 113,562 | 0.62 |
| Oct 19, 2026 | 31.16 | 31.22 | 30.80 | 30.98 | 30.98 | -0.58% | 137,719 | 0.75 |
| Oct 16, 2026 | 31.06 | 31.54 | 30.88 | 31.16 | 31.16 | +0.97% | 197,872 | 1.08 |
| Oct 15, 2026 | 30.40 | 30.86 | 30.06 | 30.86 | 30.86 | +0.65% | 212,530 | 1.18 |
| Oct 14, 2026 | 30.64 | 31.34 | 30.64 | 30.66 | 30.66 | -0.20% | 147,636 | 0.81 |
| Oct 13, 2026 | 30.20 | 30.98 | 30.12 | 30.72 | 30.72 | +1.52% | 126,171 | 0.69 |
| Oct 12, 2026 | 30.16 | 30.42 | 29.94 | 30.26 | 30.26 | -0.46% | 86,733 | 0.47 |
| Oct 09, 2026 | 29.96 | 30.46 | 29.80 | 30.40 | 30.40 | +2.84% | 130,925 | 0.72 |
| Oct 08, 2026 | 30.06 | 30.10 | 29.44 | 29.56 | 29.56 | -1.66% | 106,947 | 0.59 |
| Oct 07, 2026 | 30.44 | 30.90 | 29.98 | 30.06 | 30.06 | -2.34% | 113,766 | 0.62 |
| Oct 06, 2026 | 30.16 | 30.88 | 30.16 | 30.78 | 30.78 | +2.12% | 149,946 | 0.82 |
| Oct 05, 2026 | 30.52 | 30.70 | 29.84 | 30.14 | 30.14 | -1.76% | 88,806 | 0.48 |
| Oct 02, 2026 | 30.08 | 30.68 | 30.08 | 30.68 | 30.68 | +1.79% | 106,363 | 0.58 |
| Oct 01, 2026 | 30.14 | 30.82 | 29.84 | 30.14 | 30.14 | -1.12% | 137,333 | 0.74 |
| Sep 30, 2026 | 29.82 | 30.48 | 29.78 | 30.48 | 30.48 | +3.04% | 259,893 | 1.40 |
| Sep 29, 2026 | 30.00 | 30.02 | 29.58 | 29.58 | 29.58 | -0.94% | 74,218 | 0.39 |
| Sep 28, 2026 | 29.90 | 30.30 | 29.64 | 29.86 | 29.86 | -0.27% | 148,265 | 0.79 |
| Sep 25, 2026 | 29.50 | 30.06 | 29.40 | 29.94 | 29.94 | +0.94% | 112,524 | 0.60 |
| Sep 24, 2026 | 29.84 | 30.04 | 29.64 | 29.66 | 29.66 | -1.33% | 82,470 | 0.44 |
| Sep 23, 2026 | 30.16 | 30.26 | 29.56 | 30.06 | 30.06 | -0.33% | 84,730 | 0.45 |
| Sep 22, 2026 | 29.86 | 30.42 | 29.76 | 30.16 | 30.16 | +1.48% | 165,169 | 0.87 |
| Sep 21, 2026 | 29.78 | 29.88 | 29.40 | 29.72 | 29.72 | -0.20% | 109,356 | 0.58 |
| Sep 18, 2026 | 30.02 | 30.02 | 29.52 | 29.78 | 29.78 | -0.67% | 430,909 | 2.33 |
| Sep 17, 2026 | 29.78 | 30.28 | 29.78 | 29.98 | 29.98 | +0.94% | 135,658 | 0.73 |
| Sep 16, 2026 | 29.18 | 29.88 | 29.18 | 29.70 | 29.70 | +0.95% | 190,711 | 1.02 |
| Sep 15, 2026 | 28.82 | 29.44 | 28.66 | 29.42 | 29.42 | +2.01% | 175,580 | 0.95 |
| Sep 14, 2026 | 29.10 | 29.22 | 28.72 | 28.84 | 28.84 | -2.17% | 146,508 | 0.79 |
| Sep 11, 2026 | 28.76 | 29.56 | 28.76 | 29.48 | 29.48 | +2.86% | 191,964 | 1.05 |
| Sep 10, 2026 | 29.44 | 29.50 | 28.54 | 28.66 | 28.66 | -2.18% | 293,318 | 1.62 |
| Sep 09, 2026 | 28.84 | 29.90 | 28.84 | 29.30 | 29.30 | -0.07% | 205,262 | 1.14 |
| Sep 08, 2026 | 29.00 | 29.46 | 28.72 | 29.32 | 29.32 | +0.41% | 97,576 | 0.54 |
| Sep 07, 2026 | 29.50 | 29.78 | 29.10 | 29.20 | 29.20 | -1.15% | 135,346 | 0.75 |
| Sep 04, 2026 | 29.00 | 29.80 | 28.82 | 29.54 | 29.54 | +2.14% | 139,205 | 0.78 |
| Sep 03, 2026 | 29.80 | 29.80 | 28.80 | 28.92 | 28.92 | -2.69% | 286,885 | 1.63 |
