Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 6.65
+0.16 (2.47%)
At close: Nov 28, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 2.18% | 3,257 |
| Nov 13, 2025 | 6.69 | 6.72 | 6.43 | 6.43 | 6.43 | -3.89% | 4,314 |
| Nov 12, 2025 | 6.73 | 6.78 | 6.69 | 6.69 | 6.69 | -1.25% | 6,076 |
| Nov 11, 2025 | 6.84 | 6.84 | 6.72 | 6.78 | 6.78 | -2.10% | 10,750 |
| Nov 10, 2025 | 6.82 | 6.95 | 6.82 | 6.92 | 6.92 | 1.47% | 20,276 |
| Nov 7, 2025 | 6.78 | 6.88 | 6.78 | 6.82 | 6.82 | 0.29% | 2,714 |
| Nov 6, 2025 | 6.72 | 6.82 | 6.71 | 6.80 | 6.80 | 0.29% | 2,670 |
| Nov 5, 2025 | 6.72 | 6.88 | 6.72 | 6.78 | 6.78 | - | 18,572 |
| Nov 4, 2025 | 6.92 | 6.92 | 6.68 | 6.78 | 6.78 | -2.66% | 11,850 |
| Nov 3, 2025 | 6.98 | 7.06 | 6.95 | 6.97 | 6.97 | -0.21% | 20,187 |
| Oct 31, 2025 | 6.99 | 7.09 | 6.98 | 6.98 | 6.98 | 0.58% | 3,017 |
| Oct 30, 2025 | 7.00 | 7.14 | 6.94 | 6.94 | 6.94 | -1.56% | 22,261 |
| Oct 29, 2025 | 6.96 | 7.09 | 6.96 | 7.05 | 7.05 | 2.03% | 27,291 |
| Oct 28, 2025 | 6.53 | 6.95 | 6.52 | 6.91 | 6.91 | 6.23% | 45,681 |
| Oct 27, 2025 | 6.53 | 6.58 | 6.50 | 6.51 | 6.51 | -0.99% | 10,325 |
| Oct 24, 2025 | 6.50 | 6.61 | 6.50 | 6.57 | 6.57 | 2.18% | 6,284 |
| Oct 23, 2025 | 6.01 | 6.50 | 6.01 | 6.43 | 6.43 | 7.17% | 32,563 |
| Oct 22, 2025 | 5.95 | 6.04 | 5.95 | 6.00 | 6.00 | 0.25% | 3,684 |
| Oct 21, 2025 | 5.98 | 6.04 | 5.98 | 5.99 | 5.99 | -0.25% | 2,070 |
| Oct 20, 2025 | 6.00 | 6.00 | 5.89 | 6.00 | 6.00 | -0.17% | 11,137 |
| Oct 17, 2025 | 6.00 | 6.06 | 5.95 | 6.01 | 6.01 | -1.15% | 10,473 |
| Oct 16, 2025 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 0.41% | 3,179 |
| Oct 15, 2025 | 6.10 | 6.18 | 6.04 | 6.06 | 6.06 | -0.41% | 5,117 |
| Oct 14, 2025 | 6.17 | 6.17 | 6.00 | 6.08 | 6.08 | -1.94% | 12,618 |
| Oct 13, 2025 | 6.20 | 6.38 | 6.11 | 6.20 | 6.20 | -0.40% | 30,471 |
| Oct 10, 2025 | 6.45 | 6.45 | 6.23 | 6.23 | 6.23 | -1.74% | 14,536 |
| Oct 9, 2025 | 6.38 | 6.47 | 6.33 | 6.34 | 6.34 | -0.16% | 18,275 |
| Oct 8, 2025 | 6.12 | 6.35 | 6.12 | 6.35 | 6.35 | 2.42% | 52,914 |
| Oct 7, 2025 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 4.12% | 11,439 |
| Oct 6, 2025 | 6.01 | 6.02 | 5.95 | 5.95 | 5.95 | -0.83% | 6,355 |
| Oct 3, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.39% | 5,950 |
| Oct 2, 2025 | 5.71 | 5.87 | 5.71 | 5.86 | 5.86 | 2.45% | 3,285 |
| Oct 1, 2025 | 5.64 | 5.76 | 5.64 | 5.72 | 5.72 | -0.17% | 1,394 |
| Sep 30, 2025 | 5.75 | 5.75 | 5.67 | 5.73 | 5.73 | -0.69% | 3,428 |
| Sep 29, 2025 | 5.80 | 5.80 | 5.66 | 5.77 | 5.77 | 1.76% | 6,428 |
| Sep 26, 2025 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -1.73% | 4,507 |
| Sep 25, 2025 | 5.76 | 5.81 | 5.76 | 5.77 | 5.77 | -0.94% | 3,043 |
| Sep 24, 2025 | 5.83 | 5.83 | 5.70 | 5.83 | 5.83 | -0.51% | 1,100 |
| Sep 23, 2025 | 5.86 | 5.96 | 5.86 | 5.86 | 5.86 | 0.95% | 11,326 |