Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 7.95
+0.25 (3.25%)
Jul 30, 2026, 2:12 PM CET
Schaeffler AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.67 | 7.83 | 7.54 | 7.82 | - | 1.56% | 107,313 |
| Jul 29, 2026 | 7.96 | 8.02 | 7.70 | 7.70 | 7.70 | -2.78% | 789,466 |
| Jul 28, 2026 | 7.86 | 8.08 | 7.82 | 7.92 | 7.92 | 0.89% | 625,283 |
| Jul 27, 2026 | 8.27 | 8.34 | 7.77 | 7.85 | 7.85 | -1.63% | 720,320 |
| Jul 24, 2026 | 7.98 | 8.17 | 7.91 | 7.98 | 7.98 | -1.12% | 599,318 |
| Jul 23, 2026 | 7.96 | 8.13 | 7.92 | 8.07 | 8.07 | -0.37% | 621,619 |
| Jul 22, 2026 | 8.01 | 8.24 | 7.99 | 8.10 | 8.10 | 0.50% | 436,671 |
| Jul 21, 2026 | 7.90 | 8.22 | 7.90 | 8.06 | 8.06 | 1.64% | 658,638 |
| Jul 20, 2026 | 8.17 | 8.17 | 7.90 | 7.93 | 7.93 | -3.29% | 724,039 |
| Jul 17, 2026 | 8.48 | 8.48 | 8.08 | 8.20 | 8.20 | -4.43% | 665,799 |
| Jul 16, 2026 | 8.74 | 8.74 | 8.40 | 8.58 | 8.58 | 2.39% | 643,083 |
| Jul 15, 2026 | 8.46 | 8.66 | 8.15 | 8.38 | 8.38 | -0.24% | 1,075,644 |
| Jul 14, 2026 | 8.55 | 8.55 | 8.36 | 8.40 | 8.40 | -1.75% | 633,361 |
| Jul 13, 2026 | 8.20 | 8.64 | 8.14 | 8.55 | 8.55 | 2.40% | 691,877 |
| Jul 10, 2026 | 8.35 | 8.43 | 8.25 | 8.35 | 8.35 | 1.09% | 753,865 |
| Jul 9, 2026 | 8.30 | 8.44 | 8.11 | 8.26 | 8.26 | 1.60% | 617,088 |
| Jul 8, 2026 | 8.65 | 8.65 | 8.13 | 8.13 | 8.13 | -5.02% | 1,187,480 |
| Jul 7, 2026 | 9.15 | 9.24 | 8.56 | 8.56 | 8.56 | -7.26% | 1,211,517 |
| Jul 6, 2026 | 8.79 | 9.23 | 8.63 | 9.23 | 9.23 | 5.01% | 1,105,847 |
| Jul 3, 2026 | 8.43 | 8.80 | 8.43 | 8.79 | 8.79 | 5.14% | 617,312 |
| Jul 2, 2026 | 8.23 | 8.60 | 8.18 | 8.36 | 8.36 | 0.24% | 742,202 |
| Jul 1, 2026 | 8.52 | 8.58 | 8.19 | 8.34 | 8.34 | -1.65% | 786,053 |
| Jun 30, 2026 | 8.29 | 8.61 | 8.15 | 8.48 | 8.48 | 6.13% | 1,325,907 |
| Jun 29, 2026 | 8.25 | 8.29 | 7.86 | 7.99 | 7.99 | 1.65% | 1,130,508 |
| Jun 26, 2026 | 8.31 | 8.38 | 7.83 | 7.86 | 7.86 | -6.76% | 1,186,688 |
| Jun 25, 2026 | 8.55 | 8.62 | 8.27 | 8.43 | 8.43 | -0.59% | 770,291 |
| Jun 24, 2026 | 8.90 | 8.98 | 8.47 | 8.48 | 8.48 | -4.50% | 866,614 |
| Jun 23, 2026 | 8.89 | 9.02 | 8.76 | 8.88 | 8.88 | -3.48% | 1,021,850 |
| Jun 22, 2026 | 8.90 | 9.23 | 8.72 | 9.20 | 9.20 | 1.66% | 840,563 |
| Jun 19, 2026 | 8.80 | 9.18 | 8.75 | 9.05 | 9.05 | 1.12% | 2,008,085 |
| Jun 18, 2026 | 9.19 | 9.25 | 8.29 | 8.95 | 8.95 | -3.66% | 4,972,697 |
| Jun 17, 2026 | 9.47 | 9.55 | 9.21 | 9.29 | 9.29 | -3.23% | 1,254,817 |
| Jun 16, 2026 | 9.79 | 9.83 | 9.60 | 9.60 | 9.60 | -1.94% | 416,501 |
| Jun 15, 2026 | 9.87 | 10.10 | 9.72 | 9.79 | 9.79 | 1.98% | 731,108 |
| Jun 12, 2026 | 9.37 | 9.78 | 9.28 | 9.60 | 9.60 | 5.38% | 934,714 |
| Jun 11, 2026 | 9.31 | 9.41 | 8.91 | 9.11 | 9.11 | -1.51% | 730,611 |
| Jun 10, 2026 | 9.77 | 9.80 | 9.21 | 9.25 | 9.25 | -0.54% | 1,055,853 |
| Jun 9, 2026 | 9.75 | 10.12 | 9.30 | 9.30 | 9.30 | -3.93% | 1,391,804 |
| Jun 8, 2026 | 9.42 | 9.79 | 9.40 | 9.68 | 9.68 | -0.31% | 533,094 |
| Jun 5, 2026 | 9.55 | 9.91 | 9.55 | 9.71 | 9.71 | 0.73% | 797,684 |
| Jun 4, 2026 | 10.28 | 10.28 | 9.61 | 9.64 | 9.64 | -7.31% | 1,231,012 |
| Jun 3, 2026 | 10.60 | 10.74 | 10.28 | 10.40 | 10.40 | -3.88% | 730,143 |
| Jun 2, 2026 | 10.58 | 11.06 | 10.50 | 10.82 | 10.82 | 3.84% | 960,719 |
| Jun 1, 2026 | 10.52 | 10.80 | 10.16 | 10.42 | 10.42 | -1.33% | 983,326 |
| May 29, 2026 | 11.00 | 11.00 | 10.48 | 10.56 | 10.56 | -3.30% | 1,597,913 |
| May 28, 2026 | 11.14 | 11.24 | 10.74 | 10.92 | 10.92 | -0.91% | 987,107 |
| May 27, 2026 | 10.00 | 11.62 | 9.99 | 11.02 | 11.02 | 9.98% | 3,136,549 |
| May 26, 2026 | 9.75 | 10.14 | 9.70 | 10.02 | 10.02 | 1.62% | 871,690 |
| May 25, 2026 | 9.75 | 9.90 | 9.66 | 9.86 | 9.86 | 3.35% | 339,294 |
| May 22, 2026 | 9.36 | 9.60 | 9.35 | 9.54 | 9.54 | 3.58% | 804,824 |