Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 7.92
+0.07 (0.89%)
Last updated: Jul 28, 2026, 5:35 PM CET
FRA:SHA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.15 | 8.24 | 7.80 | 7.91 | 7.91 | -2.10% | 5,306 |
| Jul 24, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 0.87% | 875 |
| Jul 23, 2026 | 8.06 | 8.06 | 7.98 | 8.01 | 8.01 | -2.32% | 10,115 |
| Jul 22, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 0.99% | 50 |
| Jul 21, 2026 | 7.93 | 8.14 | 7.90 | 8.12 | 8.12 | 2.40% | 6,420 |
| Jul 20, 2026 | 8.27 | 8.27 | 7.93 | 7.93 | 7.93 | -3.76% | 5,691 |
| Jul 17, 2026 | 8.51 | 8.51 | 8.10 | 8.24 | 8.24 | -4.19% | 8,320 |
| Jul 16, 2026 | 8.68 | 8.68 | 8.48 | 8.60 | 8.60 | 2.38% | 5,245 |
| Jul 15, 2026 | 8.39 | 8.40 | 8.26 | 8.40 | 8.40 | -0.71% | 3,200 |
| Jul 14, 2026 | 8.46 | 8.46 | 8.34 | 8.46 | 8.46 | -1.40% | 3,199 |
| Jul 13, 2026 | 8.20 | 8.60 | 8.20 | 8.58 | 8.58 | 3.00% | 6,800 |
| Jul 10, 2026 | 8.24 | 8.41 | 8.24 | 8.33 | 8.33 | -0.48% | 3,061 |
| Jul 9, 2026 | 8.19 | 8.37 | 8.10 | 8.37 | 8.37 | 1.82% | 2,333 |
| Jul 8, 2026 | 8.48 | 8.59 | 8.22 | 8.22 | 8.22 | -4.86% | 10,840 |
| Jul 7, 2026 | 9.12 | 9.22 | 8.51 | 8.64 | 8.64 | -4.00% | 5,610 |
| Jul 6, 2026 | 8.86 | 9.00 | 8.63 | 9.00 | 9.00 | 1.58% | 8,587 |
| Jul 3, 2026 | 8.39 | 8.86 | 8.39 | 8.86 | 8.86 | 6.75% | 3,394 |
| Jul 2, 2026 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | -1.19% | 500 |
| Jul 1, 2026 | 8.53 | 8.53 | 8.34 | 8.40 | 8.40 | -1.18% | 2,149 |
| Jun 30, 2026 | 8.01 | 8.50 | 8.01 | 8.50 | 8.50 | 4.94% | 1,470 |
| Jun 29, 2026 | 8.21 | 8.21 | 7.89 | 8.10 | 8.10 | 1.89% | 4,754 |
| Jun 26, 2026 | 8.32 | 8.32 | 7.92 | 7.95 | 7.95 | -6.25% | 5,367 |
| Jun 25, 2026 | 8.40 | 8.48 | 8.38 | 8.48 | 8.48 | -2.19% | 3,500 |
| Jun 24, 2026 | 8.93 | 8.93 | 8.67 | 8.67 | 8.67 | -2.80% | 100 |
| Jun 23, 2026 | 8.99 | 8.99 | 8.82 | 8.92 | 8.92 | -2.19% | 950 |
| Jun 22, 2026 | 9.09 | 9.12 | 8.91 | 9.12 | 9.12 | - | 1,746 |
| Jun 19, 2026 | 8.88 | 9.12 | 8.88 | 9.12 | 9.12 | 2.24% | 1,728 |
| Jun 18, 2026 | 9.24 | 9.24 | 8.33 | 8.92 | 8.92 | -3.25% | 8,655 |
| Jun 17, 2026 | 9.40 | 9.44 | 9.22 | 9.22 | 9.22 | -3.96% | 3,435 |
| Jun 16, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.54% | 1,505 |
| Jun 15, 2026 | 9.74 | 9.97 | 9.74 | 9.85 | 9.85 | 3.36% | 8,630 |
| Jun 12, 2026 | 9.33 | 9.75 | 9.33 | 9.53 | 9.53 | 4.96% | 2,652 |
| Jun 11, 2026 | 9.22 | 9.35 | 8.99 | 9.08 | 9.08 | -2.58% | 12,922 |
| Jun 10, 2026 | 9.55 | 9.55 | 9.32 | 9.32 | 9.32 | -0.85% | 950 |
| Jun 9, 2026 | 10.04 | 10.04 | 9.40 | 9.40 | 9.40 | -2.59% | 87,611 |
| Jun 8, 2026 | 9.55 | 9.65 | 9.46 | 9.65 | 9.65 | -1.73% | 1,200 |
| Jun 5, 2026 | 9.54 | 9.82 | 9.54 | 9.82 | 9.82 | 0.92% | 530 |
| Jun 4, 2026 | 10.32 | 10.32 | 9.63 | 9.73 | 9.73 | -5.72% | 23,194 |
| Jun 3, 2026 | 10.68 | 10.68 | 10.32 | 10.32 | 10.32 | -4.62% | 3,487 |
| Jun 2, 2026 | 10.34 | 11.00 | 10.34 | 10.82 | 10.82 | 3.05% | 1,775 |
| Jun 1, 2026 | 10.60 | 10.70 | 10.38 | 10.50 | 10.50 | -0.94% | 1,265 |
| May 29, 2026 | 11.02 | 11.02 | 10.60 | 10.60 | 10.60 | -2.03% | 1,803 |
| May 28, 2026 | 10.94 | 11.20 | 10.82 | 10.82 | 10.82 | -1.28% | 4,073 |
| May 27, 2026 | 10.10 | 11.52 | 10.00 | 10.96 | 10.96 | 8.95% | 103,266 |
| May 26, 2026 | 9.75 | 10.12 | 9.75 | 10.06 | 10.06 | 2.76% | 4,353 |
| May 25, 2026 | 9.69 | 9.85 | 9.69 | 9.79 | 9.79 | 3.38% | 3,168 |
| May 22, 2026 | 9.35 | 9.60 | 9.35 | 9.47 | 9.47 | 3.61% | 3,120 |
| May 21, 2026 | 9.05 | 9.31 | 9.03 | 9.14 | 9.14 | 3.39% | 3,151 |
| May 20, 2026 | 8.82 | 8.91 | 8.75 | 8.84 | 8.84 | -1.67% | 4,256 |
| May 19, 2026 | 9.29 | 9.32 | 8.99 | 8.99 | 8.99 | -2.92% | 2,315 |