Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 10.61
-0.11 (-1.03%)
At close: Feb 20, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.79 | 10.82 | 10.61 | 10.61 | 10.61 | -1.03% | 1,985 |
| Feb 19, 2026 | 10.76 | 10.90 | 10.72 | 10.72 | 10.72 | -0.56% | 6,407 |
| Feb 18, 2026 | 10.56 | 10.86 | 10.56 | 10.78 | 10.78 | 1.03% | 7,264 |
| Feb 17, 2026 | 10.65 | 10.78 | 10.56 | 10.67 | 10.67 | -0.84% | 1,665 |
| Feb 16, 2026 | 11.00 | 11.00 | 10.68 | 10.76 | 10.76 | 0.84% | 8,372 |
| Feb 13, 2026 | 10.59 | 10.67 | 10.59 | 10.67 | 10.67 | -0.56% | 75 |
| Feb 12, 2026 | 10.69 | 11.05 | 10.69 | 10.73 | 10.73 | -0.46% | 5,694 |
| Feb 11, 2026 | 10.40 | 10.83 | 10.37 | 10.78 | 10.78 | 3.36% | 2,245 |
| Feb 10, 2026 | 10.58 | 10.71 | 10.31 | 10.43 | 10.43 | -0.48% | 14,047 |
| Feb 9, 2026 | 10.40 | 10.64 | 10.40 | 10.48 | 10.48 | 0.67% | 6,823 |
| Feb 6, 2026 | 10.51 | 10.53 | 10.21 | 10.41 | 10.41 | -1.98% | 7,305 |
| Feb 5, 2026 | 10.04 | 10.62 | 10.01 | 10.62 | 10.62 | 3.81% | 10,482 |
| Feb 4, 2026 | 9.60 | 10.44 | 9.60 | 10.23 | 10.23 | 7.46% | 31,230 |
| Feb 3, 2026 | 9.59 | 9.81 | 9.37 | 9.52 | 9.52 | -4.99% | 48,110 |
| Feb 2, 2026 | 9.28 | 10.15 | 9.28 | 10.02 | 10.02 | 4.76% | 44,152 |
| 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% | 44,096 |
| 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 |