Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 9.57
-0.90 (-8.56%)
At close: Jan 30, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.48 | 10.50 | 9.57 | 9.57 | 9.57 | -8.56% | 32,416 |
| Jan 29, 2026 | 10.89 | 11.21 | 9.70 | 10.46 | 10.46 | -1.78% | 109,870 |
| Jan 28, 2026 | 11.82 | 11.87 | 10.53 | 10.65 | 10.65 | -9.52% | 23,392 |
| Jan 27, 2026 | 11.68 | 11.89 | 11.59 | 11.77 | 11.77 | 1.03% | 13,378 |
| Jan 26, 2026 | 11.87 | 11.99 | 11.56 | 11.65 | 11.65 | -0.77% | 58,374 |
| Jan 23, 2026 | 11.21 | 11.94 | 11.13 | 11.74 | 11.74 | 7.31% | 70,556 |
| Jan 22, 2026 | 10.82 | 11.00 | 10.68 | 10.94 | 10.94 | 4.49% | 29,362 |
| Jan 21, 2026 | 10.34 | 10.60 | 10.34 | 10.47 | 10.47 | 1.95% | 13,364 |
| Jan 20, 2026 | 10.29 | 10.40 | 10.22 | 10.27 | 10.27 | -0.29% | 13,027 |
| Jan 19, 2026 | 10.08 | 10.57 | 10.08 | 10.30 | 10.30 | -2.18% | 33,601 |
| Jan 16, 2026 | 10.03 | 10.79 | 10.03 | 10.53 | 10.53 | 7.45% | 42,176 |
| Jan 15, 2026 | 10.32 | 10.95 | 9.80 | 9.80 | 9.80 | -3.64% | 99,144 |
| Jan 14, 2026 | 9.60 | 10.17 | 9.60 | 10.17 | 10.17 | 5.99% | 63,307 |
| Jan 13, 2026 | 9.36 | 9.64 | 9.33 | 9.60 | 9.60 | 2.95% | 20,571 |
| Jan 12, 2026 | 9.18 | 9.40 | 9.07 | 9.32 | 9.32 | 1.58% | 25,784 |
| Jan 9, 2026 | 8.90 | 9.20 | 8.90 | 9.18 | 9.18 | 3.73% | 35,912 |
| Jan 8, 2026 | 8.85 | 8.89 | 8.71 | 8.85 | 8.85 | -0.11% | 12,463 |
| Jan 7, 2026 | 8.71 | 8.92 | 8.71 | 8.86 | 8.86 | 2.37% | 8,408 |
| Jan 6, 2026 | 8.62 | 8.68 | 8.53 | 8.65 | 8.65 | 1.11% | 3,870 |
| Jan 5, 2026 | 8.69 | 8.69 | 8.46 | 8.56 | 8.56 | -1.04% | 16,125 |
| Jan 2, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 3.59% | 29,095 |
| Dec 30, 2025 | 8.24 | 8.40 | 8.24 | 8.35 | 8.35 | 0.79% | 6,943 |
| Dec 29, 2025 | 8.00 | 8.30 | 7.96 | 8.28 | 8.28 | 4.68% | 13,793 |
| Dec 23, 2025 | 8.07 | 8.07 | 7.90 | 7.91 | 7.91 | -1.49% | 10,485 |
| Dec 22, 2025 | 7.86 | 8.04 | 7.84 | 8.03 | 8.03 | 3.08% | 47,648 |
| Dec 19, 2025 | 7.83 | 7.90 | 7.79 | 7.79 | 7.79 | -0.76% | 6,420 |
| Dec 18, 2025 | 7.55 | 7.87 | 7.55 | 7.85 | 7.85 | 3.49% | 21,711 |
| Dec 17, 2025 | 7.42 | 7.62 | 7.42 | 7.59 | 7.59 | 0.46% | 8,414 |
| Dec 16, 2025 | 7.65 | 7.66 | 7.51 | 7.55 | 7.55 | -1.18% | 6,300 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.61 | 7.64 | 7.64 | -0.91% | 4,465 |
| Dec 12, 2025 | 7.64 | 7.77 | 7.62 | 7.71 | 7.71 | 1.05% | 10,192 |
| Dec 11, 2025 | 7.55 | 7.64 | 7.53 | 7.63 | 7.63 | 1.06% | 16,943 |
| Dec 10, 2025 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 0.80% | 1,657 |
| Dec 9, 2025 | 7.72 | 7.72 | 7.43 | 7.49 | 7.49 | -2.85% | 9,591 |
| Dec 8, 2025 | 7.62 | 7.82 | 7.56 | 7.71 | 7.71 | 0.72% | 23,563 |
| Dec 5, 2025 | 7.44 | 7.67 | 7.38 | 7.66 | 7.66 | 3.94% | 23,847 |
| Dec 4, 2025 | 7.08 | 7.41 | 7.08 | 7.37 | 7.37 | 4.77% | 80,762 |
| Dec 3, 2025 | 7.10 | 7.10 | 7.00 | 7.03 | 7.03 | -0.28% | 11,989 |
| Dec 2, 2025 | 6.65 | 7.14 | 6.59 | 7.05 | 7.05 | 6.02% | 66,151 |
| Dec 1, 2025 | 6.65 | 6.66 | 6.63 | 6.65 | 6.65 | - | 3,404 |
| Nov 28, 2025 | 6.54 | 6.65 | 6.54 | 6.65 | 6.65 | 2.47% | 350 |
| Nov 27, 2025 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 1.17% | 1,000 |
| Nov 26, 2025 | 6.43 | 6.46 | 6.37 | 6.42 | 6.42 | -0.08% | 5,808 |
| Nov 25, 2025 | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | -0.54% | 3,184 |
| Nov 24, 2025 | 6.32 | 6.46 | 6.30 | 6.46 | 6.46 | 3.20% | 3,570 |
| Nov 21, 2025 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | 3.90% | 3,267 |
| Nov 20, 2025 | 6.44 | 6.44 | 6.02 | 6.02 | 6.02 | -6.96% | 2,080 |
| Nov 19, 2025 | 6.38 | 6.47 | 6.38 | 6.47 | 6.47 | 0.94% | 462 |
| Nov 18, 2025 | 6.34 | 6.47 | 6.34 | 6.41 | 6.41 | -2.58% | 10,652 |
| Nov 17, 2025 | 6.64 | 6.69 | 6.58 | 6.58 | 6.58 | 0.15% | 2,033 |