Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 10.40
-0.42 (-3.88%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:SHA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.68 | 10.68 | 10.32 | 10.32 | 10.32 | -4.62% | 3,437 |
| 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 |
| May 18, 2026 | 9.74 | 9.74 | 9.26 | 9.26 | 9.26 | -4.14% | 15,450 |
| May 15, 2026 | 9.76 | 9.88 | 9.30 | 9.66 | 9.66 | -2.72% | 3,750 |
| May 14, 2026 | 9.59 | 9.98 | 9.59 | 9.93 | 9.93 | 4.97% | 2,327 |
| May 13, 2026 | 9.20 | 9.56 | 9.16 | 9.46 | 9.46 | 2.16% | 11,095 |
| May 12, 2026 | 9.06 | 9.34 | 9.06 | 9.26 | 9.26 | -0.11% | 5,797 |
| May 11, 2026 | 8.81 | 9.36 | 8.81 | 9.27 | 9.27 | 5.94% | 9,824 |
| May 8, 2026 | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | 2.22% | 9,150 |
| May 7, 2026 | 8.48 | 8.80 | 8.48 | 8.56 | 8.56 | 1.30% | 4,971 |
| May 6, 2026 | 8.52 | 8.52 | 8.23 | 8.45 | 8.45 | - | 1,668 |
| May 5, 2026 | 8.09 | 8.55 | 8.09 | 8.45 | 8.45 | 5.89% | 8,756 |
| May 4, 2026 | 8.11 | 8.15 | 7.98 | 7.98 | 7.98 | -1.60% | 9,355 |
| Apr 30, 2026 | 7.59 | 8.11 | 7.59 | 8.11 | 8.11 | 4.51% | 3,760 |
| Apr 29, 2026 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | -3.00% | 1,615 |
| Apr 28, 2026 | 8.04 | 8.13 | 7.80 | 8.00 | 8.00 | -1.60% | 2,825 |
| Apr 27, 2026 | 7.79 | 8.13 | 7.79 | 8.13 | 8.13 | 3.04% | 1,542 |
| Apr 24, 2026 | 8.03 | 8.13 | 7.89 | 7.89 | 7.89 | -4.13% | 214 |
| Apr 23, 2026 | 8.34 | 8.53 | 8.34 | 8.53 | 8.23 | 2.03% | 2,578 |
| Apr 22, 2026 | 8.51 | 8.52 | 8.36 | 8.36 | 8.07 | 0.60% | 2,970 |
| Apr 21, 2026 | 8.43 | 8.70 | 8.31 | 8.31 | 8.02 | -0.84% | 3,330 |
| Apr 20, 2026 | 8.54 | 8.55 | 8.37 | 8.38 | 8.08 | -3.12% | 5,050 |
| Apr 17, 2026 | 8.04 | 8.65 | 8.04 | 8.65 | 8.35 | 6.27% | 2,489 |
| Apr 16, 2026 | 8.34 | 8.34 | 8.10 | 8.14 | 7.85 | -1.93% | 5,536 |
| Apr 15, 2026 | 7.72 | 8.34 | 7.72 | 8.30 | 8.01 | 6.00% | 3,354 |
| Apr 14, 2026 | 7.74 | 7.87 | 7.74 | 7.83 | 7.55 | 1.56% | 110 |
| Apr 13, 2026 | 7.73 | 7.73 | 7.65 | 7.71 | 7.44 | -0.39% | 4,464 |
| Apr 10, 2026 | 7.59 | 7.74 | 7.59 | 7.74 | 7.47 | 2.38% | 2,200 |
| Apr 9, 2026 | 7.68 | 7.68 | 7.50 | 7.56 | 7.29 | -3.20% | 1,914 |
| Apr 8, 2026 | 7.57 | 7.82 | 7.50 | 7.81 | 7.54 | 6.55% | 14,810 |
| Apr 7, 2026 | 7.24 | 7.33 | 7.24 | 7.33 | 7.07 | 1.03% | 3,451 |
| Apr 2, 2026 | 7.15 | 7.26 | 7.13 | 7.26 | 7.00 | -1.43% | 3,367 |
| Apr 1, 2026 | 7.30 | 7.46 | 7.28 | 7.36 | 7.10 | 1.87% | 17,222 |
| Mar 31, 2026 | 7.06 | 7.23 | 7.01 | 7.23 | 6.97 | 1.83% | 4,823 |
| Mar 30, 2026 | 7.07 | 7.15 | 6.92 | 7.10 | 6.85 | -0.35% | 2,431 |
| Mar 27, 2026 | 7.26 | 7.26 | 7.04 | 7.12 | 6.87 | -2.60% | 2,359 |
| Mar 26, 2026 | 7.30 | 7.40 | 7.20 | 7.31 | 7.05 | 0.97% | 3,088 |
| Mar 25, 2026 | 7.02 | 7.24 | 7.02 | 7.24 | 6.99 | 4.25% | 2,648 |
| Mar 24, 2026 | 6.96 | 7.03 | 6.85 | 6.95 | 6.70 | 0.22% | 4,353 |
| Mar 23, 2026 | 6.56 | 7.03 | 6.37 | 6.93 | 6.69 | 3.13% | 16,253 |