Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 8.36
-0.32 (-3.69%)
Apr 20, 2026, 10:39 AM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.50 | 8.50 | 8.30 | 8.33 | - | -4.03% | 21,319 |
| 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 |
| 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 |