Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 7.12
-0.19 (-2.60%)
At close: Mar 27, 2026
FRA:SHA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.26 | 7.26 | 7.04 | 7.12 | 7.12 | -2.60% | 2,359 |
| Mar 26, 2026 | 7.30 | 7.40 | 7.20 | 7.31 | 7.31 | 0.97% | 3,088 |
| Mar 25, 2026 | 7.02 | 7.24 | 7.02 | 7.24 | 7.24 | 4.25% | 2,648 |
| Mar 24, 2026 | 6.96 | 7.03 | 6.85 | 6.95 | 6.95 | 0.22% | 4,353 |
| Mar 23, 2026 | 6.56 | 7.03 | 6.37 | 6.93 | 6.93 | 3.12% | 16,253 |
| Mar 20, 2026 | 7.02 | 7.12 | 6.69 | 6.72 | 6.72 | -5.42% | 8,556 |
| Mar 19, 2026 | 7.25 | 7.25 | 7.01 | 7.11 | 7.11 | -2.67% | 7,523 |
| Mar 18, 2026 | 7.53 | 7.64 | 7.30 | 7.30 | 7.30 | -0.27% | 6,156 |
| Mar 17, 2026 | 6.97 | 7.43 | 6.97 | 7.32 | 7.32 | 3.24% | 4,916 |
| Mar 16, 2026 | 7.21 | 7.21 | 6.96 | 7.09 | 7.09 | 0.28% | 7,480 |
| Mar 13, 2026 | 7.41 | 7.41 | 7.07 | 7.07 | 7.07 | -3.81% | 5,329 |
| Mar 12, 2026 | 7.61 | 7.61 | 7.35 | 7.35 | 7.35 | -3.80% | 5,246 |
| Mar 11, 2026 | 7.48 | 7.66 | 7.48 | 7.64 | 7.64 | -0.39% | 4,520 |
| Mar 10, 2026 | 7.48 | 7.67 | 7.48 | 7.67 | 7.67 | 1.93% | 15,248 |
| Mar 9, 2026 | 7.47 | 7.64 | 7.24 | 7.53 | 7.53 | -3.71% | 20,206 |
| Mar 6, 2026 | 7.79 | 7.93 | 7.70 | 7.82 | 7.82 | 1.49% | 40,008 |
| Mar 5, 2026 | 8.35 | 8.35 | 7.70 | 7.70 | 7.70 | -7.78% | 20,089 |
| Mar 4, 2026 | 7.87 | 8.35 | 7.87 | 8.35 | 8.35 | 4.11% | 63,254 |
| Mar 3, 2026 | 10.08 | 10.08 | 7.82 | 8.02 | 8.02 | -19.80% | 161,623 |
| Mar 2, 2026 | 9.73 | 10.16 | 9.73 | 10.00 | 10.00 | -2.82% | 84,688 |
| Feb 27, 2026 | 10.62 | 10.80 | 10.29 | 10.29 | 10.29 | -5.16% | 11,171 |
| Feb 26, 2026 | 10.73 | 11.09 | 10.73 | 10.85 | 10.85 | 0.74% | 7,789 |
| Feb 25, 2026 | 10.84 | 10.85 | 10.75 | 10.77 | 10.77 | -0.09% | 1,226 |
| Feb 24, 2026 | 10.41 | 10.82 | 10.40 | 10.78 | 10.78 | 2.47% | 3,025 |
| Feb 23, 2026 | 10.59 | 10.60 | 10.43 | 10.52 | 10.52 | -0.85% | 1,776 |
| 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% | 15,547 |
| 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 |