Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 5.68
-0.04 (-0.70%)
At close: Sep 30, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 5.97 | 5.97 | 5.79 | 5.80 | 5.80 | -2.68% | 4,782 |
| Sep 19, 2025 | 5.93 | 6.02 | 5.92 | 5.96 | 5.96 | -0.91% | 16,063 |
| Sep 18, 2025 | 5.92 | 6.10 | 5.92 | 6.02 | 6.02 | 2.12% | 28,130 |
| Sep 17, 2025 | 5.64 | 6.00 | 5.64 | 5.89 | 5.89 | 4.25% | 11,040 |
| Sep 16, 2025 | 5.49 | 5.66 | 5.46 | 5.65 | 5.65 | 3.48% | 11,148 |
| Sep 15, 2025 | 5.45 | 5.53 | 5.40 | 5.46 | 5.46 | 1.11% | 12,683 |
| Sep 12, 2025 | 5.43 | 5.46 | 5.40 | 5.40 | 5.40 | -0.64% | 10,161 |
| Sep 11, 2025 | 5.53 | 5.53 | 5.34 | 5.44 | 5.44 | -1.27% | 14,987 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | -2.57% | 11,865 |
| Sep 9, 2025 | 5.55 | 5.65 | 5.54 | 5.65 | 5.65 | 0.18% | 5,553 |
| Sep 8, 2025 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 0.89% | 7,749 |
| Sep 5, 2025 | 5.59 | 5.64 | 5.54 | 5.59 | 5.59 | -0.18% | 4,685 |
| Sep 4, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 1.82% | 4,029 |
| Sep 3, 2025 | 5.90 | 5.97 | 5.50 | 5.50 | 5.50 | -7.09% | 22,108 |
| Sep 2, 2025 | 5.96 | 6.01 | 5.87 | 5.92 | 5.92 | -1.33% | 8,430 |
| Sep 1, 2025 | 5.93 | 6.02 | 5.87 | 6.00 | 6.00 | 2.21% | 22,176 |
| Aug 29, 2025 | 5.75 | 5.93 | 5.72 | 5.87 | 5.87 | 3.99% | 28,704 |
| Aug 28, 2025 | 5.50 | 5.72 | 5.50 | 5.65 | 5.65 | 3.77% | 23,682 |
| Aug 27, 2025 | 5.31 | 5.59 | 5.31 | 5.44 | 5.44 | 1.97% | 12,601 |
| Aug 26, 2025 | 5.28 | 5.37 | 5.26 | 5.34 | 5.34 | 0.57% | 20,094 |
| Aug 25, 2025 | 5.15 | 5.36 | 5.15 | 5.31 | 5.31 | 2.22% | 10,057 |
| Aug 22, 2025 | 5.10 | 5.19 | 5.05 | 5.19 | 5.19 | 1.76% | 3,785 |
| Aug 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.49% | 1,369 |
| Aug 20, 2025 | 5.14 | 5.14 | 5.00 | 5.03 | 5.03 | -2.62% | 2,148 |
| Aug 19, 2025 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | 3.32% | 68 |
| Aug 18, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -1.50% | 12,031 |
| Aug 15, 2025 | 5.04 | 5.10 | 5.04 | 5.07 | 5.07 | 0.20% | 2,920 |
| Aug 14, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 1.61% | 11,617 |
| Aug 13, 2025 | 5.00 | 5.04 | 4.96 | 4.98 | 4.98 | 0.48% | 7,535 |
| Aug 12, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 2.40% | 994 |
| Aug 11, 2025 | 4.86 | 4.88 | 4.80 | 4.84 | 4.84 | -0.82% | 2,594 |
| Aug 8, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 3.57% | 14,101 |
| Aug 7, 2025 | 4.67 | 4.78 | 4.55 | 4.71 | 4.71 | 1.38% | 9,595 |
| Aug 6, 2025 | 4.91 | 4.92 | 4.53 | 4.65 | 4.65 | -5.99% | 17,063 |
| Aug 5, 2025 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 1.31% | 3,482 |
| Aug 4, 2025 | 4.90 | 4.97 | 4.88 | 4.88 | 4.88 | -0.41% | 8,846 |
| Aug 1, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -3.35% | 13,356 |
| Jul 31, 2025 | 5.16 | 5.20 | 5.02 | 5.07 | 5.07 | -2.12% | 12,776 |
| Jul 30, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | 1.47% | 7,362 |
| Jul 29, 2025 | 5.06 | 5.20 | 5.06 | 5.11 | 5.11 | 0.49% | 4,584 |
| Jul 28, 2025 | 5.12 | 5.17 | 5.03 | 5.08 | 5.08 | -0.20% | 5,124 |
| Jul 25, 2025 | 5.00 | 5.09 | 4.92 | 5.09 | 5.09 | 2.21% | 5,124 |
| Jul 24, 2025 | 5.10 | 5.16 | 4.98 | 4.98 | 4.98 | -2.16% | 9,109 |
| Jul 23, 2025 | 4.95 | 5.15 | 4.95 | 5.09 | 5.09 | 3.71% | 28,902 |