Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 9.98
-0.76 (-7.04%)
At close: Jan 30, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.30 | 10.63 | 9.79 | 9.98 | 9.98 | -7.04% | 3,317,488 |
| Jan 29, 2026 | 11.00 | 11.23 | 10.63 | 10.73 | 10.73 | -4.20% | 2,728,526 |
| Jan 28, 2026 | 11.87 | 11.87 | 11.18 | 11.20 | 11.20 | -5.64% | 1,508,050 |
| Jan 27, 2026 | 11.75 | 11.87 | 11.58 | 11.87 | 11.87 | 1.71% | 1,113,806 |
| Jan 26, 2026 | 11.98 | 11.98 | 11.54 | 11.67 | 11.67 | -1.85% | 1,508,816 |
| Jan 23, 2026 | 11.24 | 11.93 | 11.20 | 11.89 | 11.89 | 8.19% | 3,748,329 |
| Jan 22, 2026 | 10.70 | 11.03 | 10.59 | 10.99 | 10.99 | 4.07% | 2,217,514 |
| Jan 21, 2026 | 10.45 | 10.63 | 10.39 | 10.56 | 10.56 | 1.83% | 1,361,064 |
| Jan 20, 2026 | 10.27 | 10.49 | 10.22 | 10.37 | 10.37 | 0.10% | 1,202,999 |
| Jan 19, 2026 | 10.38 | 10.60 | 10.19 | 10.36 | 10.36 | -1.99% | 1,493,973 |
| Jan 16, 2026 | 10.20 | 10.79 | 10.15 | 10.57 | 10.57 | -0.09% | 2,002,522 |
| Jan 15, 2026 | 10.45 | 10.67 | 10.19 | 10.58 | 10.58 | 4.65% | 1,998,935 |
| Jan 14, 2026 | 9.70 | 10.12 | 9.70 | 10.11 | 10.11 | 5.15% | 1,878,253 |
| Jan 13, 2026 | 9.49 | 9.65 | 9.30 | 9.62 | 9.62 | 2.67% | 1,411,156 |
| Jan 12, 2026 | 9.17 | 9.37 | 9.07 | 9.37 | 9.37 | 2.35% | 900,804 |
| Jan 9, 2026 | 8.96 | 9.20 | 8.96 | 9.15 | 9.15 | 2.35% | 1,322,935 |
| 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 |