Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 7.79
-0.06 (-0.76%)
At close: Dec 19, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |