Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
Nov 6, 2026, 5:37 PM CET
Schaeffler AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.47 | 5.69 | 5.45 | 5.50 | 5.50 | -0.90% | 750,958 |
| Nov 5, 2026 | 5.75 | 5.95 | 5.46 | 5.55 | 5.55 | -2.12% | 1,240,863 |
| Nov 4, 2026 | 5.68 | 5.78 | 5.60 | 5.67 | 5.67 | 0.18% | 892,744 |
| Nov 3, 2026 | 5.86 | 6.04 | 5.62 | 5.66 | 5.66 | -5.19% | 1,565,612 |
| Nov 2, 2026 | 5.82 | 6.04 | 5.75 | 5.97 | 5.97 | 2.75% | 633,374 |
| Oct 30, 2026 | 5.98 | 6.02 | 5.79 | 5.81 | 5.81 | -3.65% | 617,005 |
| Oct 29, 2026 | 5.90 | 6.08 | 5.85 | 6.03 | 6.03 | 1.69% | 727,810 |
| Oct 28, 2026 | 5.85 | 6.08 | 5.81 | 5.93 | 5.93 | 1.89% | 667,011 |
| Oct 27, 2026 | 5.66 | 5.82 | 5.61 | 5.82 | 5.82 | 2.28% | 733,134 |
| Oct 26, 2026 | 5.41 | 5.72 | 5.41 | 5.69 | 5.69 | 5.57% | 814,257 |
| Oct 23, 2026 | 5.56 | 5.56 | 5.37 | 5.39 | 5.39 | -2.88% | 1,583,313 |
| Oct 22, 2026 | 5.73 | 5.77 | 5.54 | 5.55 | 5.55 | -4.64% | 940,089 |
| Oct 21, 2026 | 5.86 | 5.91 | 5.79 | 5.82 | 5.82 | -1.19% | 603,445 |
| Oct 20, 2026 | 5.70 | 6.02 | 5.70 | 5.89 | 5.89 | 2.08% | 885,599 |
| Oct 19, 2026 | 5.80 | 5.84 | 5.72 | 5.77 | 5.77 | -1.03% | 639,941 |
| Oct 16, 2026 | 5.83 | 6.03 | 5.80 | 5.83 | 5.83 | 1.39% | 877,225 |
| Oct 15, 2026 | 5.87 | 5.89 | 5.66 | 5.75 | 5.75 | -3.20% | 1,729,223 |
| Oct 14, 2026 | 5.86 | 6.13 | 5.82 | 5.94 | 5.94 | 1.54% | 1,221,280 |
| Oct 13, 2026 | 5.93 | 5.94 | 5.63 | 5.85 | 5.85 | -1.68% | 1,666,679 |
| Oct 12, 2026 | 5.94 | 6.20 | 5.89 | 5.95 | 5.95 | 1.19% | 2,348,089 |
| Oct 9, 2026 | 6.07 | 6.12 | 5.88 | 5.88 | 5.88 | -2.16% | 932,268 |
| Oct 8, 2026 | 6.13 | 6.13 | 5.95 | 6.01 | 6.01 | -4.15% | 911,035 |
| Oct 7, 2026 | 6.27 | 6.67 | 6.23 | 6.27 | 6.27 | -1.42% | 1,040,386 |
| Oct 6, 2026 | 6.37 | 6.39 | 6.28 | 6.36 | 6.36 | 1.92% | 779,549 |
| Oct 5, 2026 | 6.24 | 6.28 | 6.14 | 6.24 | 6.24 | 0.16% | 1,003,735 |
| Oct 2, 2026 | 6.23 | 6.34 | 6.18 | 6.23 | 6.23 | - | 825,949 |
| Oct 1, 2026 | 6.28 | 6.43 | 6.19 | 6.23 | 6.23 | -2.50% | 914,470 |
| Sep 30, 2026 | 6.45 | 6.56 | 6.31 | 6.39 | 6.39 | -0.16% | 1,027,365 |
| Sep 29, 2026 | 6.51 | 6.60 | 6.38 | 6.40 | 6.40 | -0.93% | 966,393 |
| Sep 28, 2026 | 6.65 | 6.71 | 6.43 | 6.46 | 6.46 | -2.56% | 707,555 |
| Sep 25, 2026 | 6.68 | 6.73 | 6.56 | 6.63 | 6.63 | 1.38% | 996,702 |
| Sep 24, 2026 | 6.92 | 6.92 | 6.49 | 6.54 | 6.54 | -6.17% | 1,350,832 |
| Sep 23, 2026 | 7.18 | 7.19 | 6.86 | 6.97 | 6.97 | -2.24% | 539,077 |
| Sep 22, 2026 | 6.95 | 7.28 | 6.86 | 7.13 | 7.13 | 2.00% | 695,576 |
| Sep 21, 2026 | 7.00 | 7.03 | 6.89 | 6.99 | 6.99 | 0.87% | 410,875 |
| Sep 18, 2026 | 7.05 | 7.07 | 6.93 | 6.93 | 6.93 | -1.98% | 1,963,402 |
| Sep 17, 2026 | 6.97 | 7.22 | 6.95 | 7.07 | 7.07 | 3.06% | 515,925 |
| Sep 16, 2026 | 6.70 | 6.90 | 6.66 | 6.86 | 6.86 | 1.18% | 635,440 |
| Sep 15, 2026 | 6.93 | 6.96 | 6.78 | 6.78 | 6.78 | -2.45% | 1,407,459 |
| Sep 14, 2026 | 7.15 | 7.23 | 6.88 | 6.95 | 6.95 | -3.34% | 1,054,409 |
| Sep 11, 2026 | 7.30 | 7.42 | 7.14 | 7.19 | 7.19 | -2.04% | 549,887 |
| Sep 10, 2026 | 7.41 | 7.55 | 7.34 | 7.34 | 7.34 | -0.81% | 506,461 |
| Sep 9, 2026 | 7.43 | 7.50 | 7.32 | 7.40 | 7.40 | -0.40% | 386,375 |
| Sep 8, 2026 | 7.23 | 7.49 | 7.20 | 7.43 | 7.43 | 1.23% | 516,910 |
| Sep 7, 2026 | 7.42 | 7.50 | 7.32 | 7.34 | 7.34 | -1.21% | 484,251 |
| Sep 4, 2026 | 7.34 | 7.51 | 7.32 | 7.43 | 7.43 | 1.78% | 699,552 |
| Sep 3, 2026 | 7.14 | 7.40 | 7.02 | 7.30 | 7.30 | 3.99% | 824,058 |
| Sep 2, 2026 | 7.12 | 7.16 | 7.01 | 7.02 | 7.02 | -2.77% | 1,239,047 |
| Sep 1, 2026 | 7.36 | 7.40 | 7.15 | 7.22 | 7.22 | -2.17% | 499,948 |
| Aug 31, 2026 | 7.49 | 7.69 | 7.38 | 7.38 | 7.38 | -1.99% | 632,166 |