Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 8.78
+0.43 (5.15%)
May 8, 2026, 5:35 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.28 | 8.80 | 8.26 | 8.78 | 8.78 | 5.15% | 1,273,789 |
| May 7, 2026 | 8.65 | 8.79 | 8.30 | 8.35 | 8.35 | -0.71% | 1,865,477 |
| May 6, 2026 | 8.58 | 8.58 | 8.15 | 8.41 | 8.41 | -0.83% | 1,485,294 |
| May 5, 2026 | 8.45 | 8.66 | 8.14 | 8.48 | 8.48 | 7.61% | 2,060,030 |
| May 4, 2026 | 7.89 | 8.24 | 7.78 | 7.88 | 7.88 | -2.48% | 1,402,751 |
| Apr 30, 2026 | 7.58 | 8.10 | 7.50 | 8.08 | 8.08 | 4.94% | 990,834 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.66 | 7.70 | 7.70 | -3.02% | 697,817 |
| Apr 28, 2026 | 8.03 | 8.07 | 7.77 | 7.94 | 7.94 | -1.85% | 745,140 |
| Apr 27, 2026 | 7.85 | 8.17 | 7.85 | 8.09 | 8.09 | 3.45% | 1,209,007 |
| Apr 24, 2026 | 8.13 | 8.23 | 7.81 | 7.82 | 7.82 | -7.67% | 1,069,020 |
| Apr 23, 2026 | 8.37 | 8.71 | 8.35 | 8.47 | 8.47 | 0.59% | 1,449,614 |
| Apr 22, 2026 | 8.42 | 8.61 | 8.30 | 8.42 | 8.42 | 1.45% | 1,314,219 |
| Apr 21, 2026 | 8.55 | 8.70 | 8.30 | 8.30 | 8.30 | -1.66% | 1,019,317 |
| Apr 20, 2026 | 8.50 | 8.54 | 8.30 | 8.44 | 8.44 | -2.76% | 1,020,348 |
| Apr 17, 2026 | 7.98 | 8.69 | 7.93 | 8.68 | 8.68 | 7.43% | 1,500,907 |
| Apr 16, 2026 | 8.22 | 8.22 | 8.02 | 8.08 | 8.08 | -1.94% | 832,101 |
| Apr 15, 2026 | 7.90 | 8.41 | 7.88 | 8.24 | 8.24 | 6.19% | 1,635,569 |
| Apr 14, 2026 | 7.84 | 7.92 | 7.74 | 7.76 | 7.76 | 1.17% | 567,869 |
| Apr 13, 2026 | 7.66 | 7.73 | 7.60 | 7.67 | 7.67 | -2.17% | 809,004 |
| Apr 10, 2026 | 7.72 | 7.90 | 7.60 | 7.84 | 7.84 | 3.29% | 852,984 |
| Apr 9, 2026 | 7.55 | 7.68 | 7.46 | 7.59 | 7.59 | -2.06% | 1,073,995 |
| Apr 8, 2026 | 7.84 | 7.90 | 7.58 | 7.75 | 7.75 | 8.85% | 1,060,921 |
| Apr 7, 2026 | 7.30 | 7.40 | 7.12 | 7.12 | 7.12 | -1.11% | 884,791 |
| Apr 2, 2026 | 7.12 | 7.33 | 7.06 | 7.20 | 7.20 | -2.77% | 1,187,571 |
| Apr 1, 2026 | 7.42 | 7.53 | 7.25 | 7.41 | 7.41 | 4.96% | 1,186,557 |
| Mar 31, 2026 | 7.00 | 7.15 | 6.96 | 7.06 | 7.06 | 0.14% | 659,382 |
| Mar 30, 2026 | 6.99 | 7.18 | 6.95 | 7.05 | 7.05 | -0.21% | 888,866 |
| 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% | 882,517 |
| 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 |