Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 7.06
-0.20 (-2.69%)
At close: Mar 27, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.33 | 7.33 | 6.97 | 7.06 | 7.06 | -2.69% | 737,229 |
| Mar 26, 2026 | 7.20 | 7.36 | 7.14 | 7.26 | 7.26 | 0.90% | 1,450,337 |
| Mar 25, 2026 | 7.07 | 7.22 | 7.05 | 7.19 | 7.19 | 4.28% | 1,015,030 |
| Mar 24, 2026 | 7.02 | 7.04 | 6.75 | 6.90 | 6.90 | -0.43% | 1,347,732 |
| Mar 23, 2026 | 6.50 | 7.07 | 6.32 | 6.93 | 6.93 | 3.44% | 1,998,224 |
| Mar 20, 2026 | 7.04 | 7.18 | 6.66 | 6.70 | 6.70 | -4.15% | 8,244,990 |
| Mar 19, 2026 | 7.21 | 7.21 | 6.99 | 6.99 | 6.99 | -4.71% | 881,777 |
| Mar 18, 2026 | 7.58 | 7.69 | 7.31 | 7.33 | 7.33 | -0.61% | 1,415,202 |
| Mar 17, 2026 | 7.00 | 7.38 | 6.92 | 7.38 | 7.38 | 4.76% | 1,034,328 |
| Mar 16, 2026 | 7.16 | 7.18 | 6.92 | 7.04 | 7.04 | -1.12% | 1,169,689 |
| Mar 13, 2026 | 7.20 | 7.41 | 7.05 | 7.12 | 7.12 | -3.78% | 1,397,920 |
| Mar 12, 2026 | 7.58 | 7.59 | 7.27 | 7.40 | 7.40 | -3.08% | 1,253,722 |
| Mar 11, 2026 | 7.42 | 7.70 | 7.37 | 7.64 | 7.64 | 0.59% | 1,269,279 |
| Mar 10, 2026 | 7.70 | 7.73 | 7.49 | 7.59 | 7.59 | 4.04% | 1,537,796 |
| Mar 9, 2026 | 7.50 | 7.61 | 7.15 | 7.30 | 7.30 | -5.99% | 2,345,133 |
| Mar 6, 2026 | 7.84 | 7.94 | 7.68 | 7.76 | 7.76 | 0.71% | 8,099,581 |
| Mar 5, 2026 | 8.19 | 8.30 | 7.65 | 7.71 | 7.71 | -6.04% | 2,238,081 |
| Mar 4, 2026 | 8.00 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 2,921,090 |
| Mar 3, 2026 | 8.92 | 9.18 | 7.71 | 7.90 | 7.90 | -21.63% | 6,091,804 |
| Mar 2, 2026 | 10.16 | 10.27 | 9.83 | 10.08 | 10.08 | -2.70% | 1,281,255 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.21 | 10.36 | 10.36 | -3.90% | 1,018,002 |
| Feb 26, 2026 | 10.91 | 11.15 | 10.77 | 10.78 | 10.78 | -0.46% | 1,036,344 |
| Feb 25, 2026 | 10.85 | 10.89 | 10.69 | 10.83 | 10.83 | -0.37% | 853,231 |
| Feb 24, 2026 | 10.47 | 10.87 | 10.47 | 10.87 | 10.87 | 3.52% | 666,845 |
| Feb 23, 2026 | 10.65 | 10.70 | 10.41 | 10.50 | 10.50 | -1.87% | 739,541 |
| Feb 20, 2026 | 10.57 | 10.88 | 10.52 | 10.70 | 10.70 | -0.74% | 746,600 |
| Feb 19, 2026 | 10.89 | 10.99 | 10.69 | 10.78 | 10.78 | -0.65% | 380,885 |
| Feb 18, 2026 | 10.63 | 10.91 | 10.47 | 10.85 | 10.85 | 2.46% | 609,803 |
| Feb 17, 2026 | 10.78 | 10.79 | 10.54 | 10.59 | 10.59 | -1.30% | 729,158 |
| Feb 16, 2026 | 10.90 | 10.94 | 10.70 | 10.73 | 10.73 | -1.29% | 318,057 |
| Feb 13, 2026 | 10.53 | 10.90 | 10.48 | 10.87 | 10.87 | 2.07% | 622,227 |
| Feb 12, 2026 | 10.89 | 11.13 | 10.65 | 10.65 | 10.65 | -1.11% | 893,014 |
| Feb 11, 2026 | 10.42 | 10.85 | 10.27 | 10.77 | 10.77 | 2.96% | 693,157 |
| Feb 10, 2026 | 10.55 | 10.74 | 10.25 | 10.46 | 10.46 | -0.95% | 810,909 |
| Feb 9, 2026 | 10.39 | 10.60 | 10.39 | 10.56 | 10.56 | 1.83% | 550,873 |
| Feb 6, 2026 | 10.53 | 10.58 | 10.15 | 10.37 | 10.37 | -1.80% | 1,208,963 |
| Feb 5, 2026 | 10.01 | 10.56 | 9.95 | 10.56 | 10.56 | 3.83% | 1,940,334 |
| Feb 4, 2026 | 10.01 | 10.49 | 9.93 | 10.17 | 10.17 | 4.31% | 1,660,011 |
| Feb 3, 2026 | 9.70 | 9.85 | 9.34 | 9.75 | 9.75 | -2.69% | 2,768,923 |
| Feb 2, 2026 | 9.68 | 10.08 | 9.59 | 10.02 | 10.02 | 0.45% | 1,909,050 |
| 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 |