Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 6.52
+0.48 (8.04%)
Last updated: Oct 23, 2025, 5:35 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |