Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 5.41
-0.29 (-5.09%)
At close: Oct 23, 2026
FRA:SHA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.60 | 5.61 | 5.34 | 5.41 | 5.41 | -5.09% | 22,043 |
| Oct 22, 2026 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | -1.72% | 3,430 |
| Oct 21, 2026 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -2.03% | 5,608 |
| Oct 20, 2026 | 5.71 | 6.04 | 5.71 | 5.92 | 5.92 | 3.50% | 1,150 |
| Oct 19, 2026 | 5.92 | 5.92 | 5.72 | 5.72 | 5.72 | -3.21% | 3,871 |
| Oct 16, 2026 | 5.74 | 6.02 | 5.74 | 5.91 | 5.91 | 3.50% | 4,355 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | -4.52% | 2,634 |
| Oct 14, 2026 | 5.87 | 6.11 | 5.87 | 5.98 | 5.98 | 2.05% | 1,800 |
| Oct 13, 2026 | 5.99 | 5.99 | 5.73 | 5.86 | 5.86 | -3.93% | 4,603 |
| Oct 12, 2026 | 5.95 | 6.11 | 5.93 | 6.10 | 6.10 | 2.87% | 2,650 |
| Oct 9, 2026 | 6.01 | 6.13 | 5.93 | 5.93 | 5.93 | -2.31% | 2,877 |
| Oct 8, 2026 | 6.24 | 6.24 | 5.99 | 6.07 | 6.07 | -3.96% | 2,754 |
| Oct 7, 2026 | 6.26 | 6.65 | 6.26 | 6.32 | 6.32 | -0.16% | 1,293 |
| Oct 6, 2026 | 6.24 | 6.34 | 6.24 | 6.33 | 6.33 | 2.26% | 3,850 |
| Oct 5, 2026 | 6.32 | 6.32 | 6.19 | 6.19 | 6.19 | -1.59% | 630 |
| Oct 2, 2026 | 6.23 | 6.29 | 6.20 | 6.29 | 6.29 | 0.96% | 2,037 |
| Oct 1, 2026 | 6.39 | 6.40 | 6.23 | 6.23 | 6.23 | -2.66% | 1,923 |
| Sep 30, 2026 | 6.42 | 6.51 | 6.35 | 6.40 | 6.40 | -0.78% | 4,465 |
| Sep 29, 2026 | 6.46 | 6.52 | 6.43 | 6.45 | 6.45 | -0.92% | 30,749 |
| Sep 28, 2026 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | -0.91% | 991 |
| Sep 25, 2026 | 6.65 | 6.72 | 6.56 | 6.57 | 6.57 | -1.05% | 25,846 |
| Sep 24, 2026 | 6.95 | 6.95 | 6.50 | 6.64 | 6.64 | -5.68% | 6,755 |
| Sep 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.09% | 25 |
| Sep 22, 2026 | 6.95 | 7.19 | 6.90 | 7.19 | 7.19 | 3.75% | 3,064 |
| Sep 21, 2026 | 7.03 | 7.03 | 6.93 | 6.93 | 6.93 | -0.72% | 2,250 |
| Sep 18, 2026 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | -1.69% | 1,750 |
| Sep 17, 2026 | 6.92 | 7.18 | 6.92 | 7.10 | 7.10 | 4.41% | 1,479 |
| Sep 16, 2026 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | -1.16% | 30,923 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | -2.41% | 2,300 |
| Sep 14, 2026 | 7.12 | 7.12 | 7.00 | 7.05 | 7.05 | -1.95% | 4,560 |
| Sep 11, 2026 | 7.31 | 7.32 | 7.19 | 7.19 | 7.19 | -4.01% | 40 |
| Sep 10, 2026 | 7.38 | 7.49 | 7.38 | 7.49 | 7.49 | 1.35% | 2 |
| Sep 9, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Sep 8, 2026 | 7.29 | 7.39 | 7.29 | 7.39 | 7.39 | 0.96% | 3,621 |
| Sep 7, 2026 | 7.43 | 7.50 | 7.32 | 7.32 | 7.32 | -2.53% | 1,516 |
| Sep 4, 2026 | 7.28 | 7.51 | 7.28 | 7.51 | 7.51 | 2.04% | 4,699 |
| Sep 3, 2026 | 7.10 | 7.38 | 7.10 | 7.36 | 7.36 | 3.66% | 4,978 |
| Sep 2, 2026 | 7.15 | 7.15 | 7.08 | 7.10 | 7.10 | -0.84% | 3,802 |
| Sep 1, 2026 | 7.36 | 7.36 | 7.16 | 7.16 | 7.16 | -3.24% | 4,968 |
| Aug 31, 2026 | 7.46 | 7.63 | 7.40 | 7.40 | 7.40 | -1.99% | 3,472 |
| Aug 28, 2026 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 1.89% | 3,571 |
| Aug 27, 2026 | 7.38 | 7.41 | 7.24 | 7.41 | 7.41 | -1.07% | 5,254 |
| Aug 26, 2026 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | -1.58% | 3,000 |
| Aug 25, 2026 | 7.57 | 7.70 | 7.57 | 7.61 | 7.61 | -0.52% | 10,629 |
| Aug 24, 2026 | 7.58 | 7.78 | 7.54 | 7.65 | 7.65 | 1.86% | 4,373 |
| Aug 21, 2026 | 7.49 | 7.51 | 7.46 | 7.51 | 7.51 | 0.27% | 429 |
| Aug 20, 2026 | 7.34 | 7.49 | 7.32 | 7.49 | 7.49 | 2.88% | 4,577 |
| Aug 19, 2026 | 7.22 | 7.35 | 7.22 | 7.28 | 7.28 | -1.62% | 6,837 |
| Aug 18, 2026 | 7.40 | 7.46 | 7.40 | 7.40 | 7.40 | 0.82% | 782 |
| Aug 17, 2026 | 7.38 | 7.47 | 7.34 | 7.34 | 7.34 | -1.74% | 1,942 |