Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 9.11
+0.17 (1.90%)
Jan 9, 2026, 10:44 AM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.96 | 9.12 | 8.96 | 9.11 | - | 1.90% | 292,473 |
| Jan 8, 2026 | 8.87 | 8.94 | 8.70 | 8.94 | 8.94 | 0.68% | 822,887 |
| Jan 7, 2026 | 8.63 | 8.93 | 8.63 | 8.88 | 8.88 | 2.48% | 945,307 |
| Jan 6, 2026 | 8.53 | 8.69 | 8.51 | 8.67 | 8.67 | 0.87% | 578,940 |
| Jan 5, 2026 | 8.66 | 8.71 | 8.46 | 8.59 | 8.59 | -0.41% | 1,092,199 |
| Jan 2, 2026 | 8.39 | 8.66 | 8.39 | 8.63 | 8.63 | 3.17% | 866,348 |
| Dec 30, 2025 | 8.30 | 8.40 | 8.22 | 8.36 | 8.36 | 0.91% | 381,114 |
| Dec 29, 2025 | 7.97 | 8.30 | 7.95 | 8.29 | 8.29 | 4.61% | 1,186,161 |
| Dec 23, 2025 | 7.99 | 8.00 | 7.87 | 7.92 | 7.92 | -0.94% | 549,309 |
| Dec 22, 2025 | 7.86 | 8.04 | 7.79 | 8.00 | 8.00 | 2.30% | 1,211,826 |
| Dec 19, 2025 | 7.85 | 7.92 | 7.78 | 7.82 | 7.82 | -1.08% | 1,040,793 |
| Dec 18, 2025 | 7.61 | 7.90 | 7.56 | 7.90 | 7.90 | 3.88% | 792,993 |
| Dec 17, 2025 | 7.57 | 7.62 | 7.53 | 7.61 | 7.61 | 0.80% | 522,064 |
| Dec 16, 2025 | 7.63 | 7.70 | 7.50 | 7.55 | 7.55 | -2.08% | 484,879 |
| Dec 15, 2025 | 7.76 | 7.80 | 7.61 | 7.71 | 7.71 | -0.71% | 513,689 |
| Dec 12, 2025 | 7.66 | 7.78 | 7.58 | 7.76 | 7.76 | 1.84% | 969,980 |
| Dec 11, 2025 | 7.58 | 7.64 | 7.52 | 7.62 | 7.62 | 0.93% | 720,267 |
| Dec 10, 2025 | 7.43 | 7.55 | 7.40 | 7.55 | 7.55 | 1.14% | 407,581 |
| Dec 9, 2025 | 7.70 | 7.71 | 7.43 | 7.47 | 7.47 | -3.05% | 872,632 |
| Dec 8, 2025 | 7.72 | 7.84 | 7.65 | 7.70 | 7.70 | 0.92% | 820,789 |
| Dec 5, 2025 | 7.41 | 7.73 | 7.41 | 7.63 | 7.63 | 2.90% | 1,333,804 |
| Dec 4, 2025 | 7.13 | 7.42 | 7.13 | 7.42 | 7.42 | 5.70% | 1,590,889 |
| Dec 3, 2025 | 7.00 | 7.08 | 6.90 | 7.02 | 7.02 | 0.14% | 920,796 |
| Dec 2, 2025 | 6.61 | 7.16 | 6.58 | 7.01 | 7.01 | 5.42% | 1,356,544 |
| Dec 1, 2025 | 6.62 | 6.70 | 6.57 | 6.65 | 6.65 | -0.23% | 373,810 |
| Nov 28, 2025 | 6.61 | 6.68 | 6.54 | 6.66 | 6.66 | 0.91% | 433,734 |
| Nov 27, 2025 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 2.25% | 431,975 |
| Nov 26, 2025 | 6.43 | 6.47 | 6.34 | 6.46 | 6.46 | 0.55% | 447,080 |
| Nov 25, 2025 | 6.50 | 6.52 | 6.38 | 6.42 | 6.42 | -0.85% | 456,740 |
| Nov 24, 2025 | 6.26 | 6.48 | 6.26 | 6.48 | 6.48 | 3.85% | 863,604 |
| Nov 21, 2025 | 6.04 | 6.24 | 6.04 | 6.24 | 6.24 | 1.14% | 875,552 |
| Nov 20, 2025 | 6.48 | 6.51 | 5.86 | 6.17 | 6.17 | -3.97% | 1,214,658 |
| Nov 19, 2025 | 6.41 | 6.50 | 6.36 | 6.42 | 6.42 | -0.47% | 637,161 |
| Nov 18, 2025 | 6.38 | 6.54 | 6.35 | 6.45 | 6.45 | -0.85% | 528,627 |
| Nov 17, 2025 | 6.64 | 6.72 | 6.46 | 6.51 | 6.51 | -1.66% | 465,301 |
| Nov 14, 2025 | 6.56 | 6.63 | 6.53 | 6.62 | 6.62 | 0.30% | 307,902 |
| Nov 13, 2025 | 6.70 | 6.76 | 6.59 | 6.60 | 6.60 | -1.57% | 364,600 |
| Nov 12, 2025 | 6.75 | 6.78 | 6.69 | 6.70 | 6.70 | -0.81% | 237,283 |
| Nov 11, 2025 | 6.85 | 6.85 | 6.71 | 6.76 | 6.76 | -1.39% | 312,945 |
| Nov 10, 2025 | 6.88 | 6.96 | 6.82 | 6.85 | 6.85 | 0.74% | 432,182 |
| Nov 7, 2025 | 6.86 | 6.97 | 6.77 | 6.80 | 6.80 | -0.51% | 288,366 |
| Nov 6, 2025 | 6.76 | 6.92 | 6.74 | 6.84 | 6.84 | 0.96% | 738,758 |
| Nov 5, 2025 | 6.76 | 6.89 | 6.73 | 6.77 | 6.77 | -0.81% | 571,131 |
| Nov 4, 2025 | 6.90 | 6.94 | 6.65 | 6.83 | 6.83 | -3.40% | 1,105,642 |
| Nov 3, 2025 | 7.03 | 7.07 | 6.93 | 7.07 | 7.07 | 0.57% | 1,047,460 |
| Oct 31, 2025 | 7.04 | 7.10 | 6.96 | 7.03 | 7.03 | -0.21% | 984,707 |
| Oct 30, 2025 | 7.11 | 7.15 | 7.01 | 7.04 | 7.04 | -0.28% | 940,086 |
| Oct 29, 2025 | 6.97 | 7.12 | 6.97 | 7.06 | 7.06 | 1.29% | 1,350,228 |
| Oct 28, 2025 | 6.50 | 6.98 | 6.48 | 6.97 | 6.97 | 6.25% | 1,823,970 |
| Oct 27, 2025 | 6.55 | 6.60 | 6.48 | 6.56 | 6.56 | 0.15% | 555,968 |