Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 6.98
-0.12 (-1.69%)
At close: Sep 18, 2026
FRA:SHA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.45 | 7.55 | 7.45 | 7.47 | 7.47 | -0.53% | 2,110 |
| Aug 13, 2026 | 7.59 | 7.59 | 7.51 | 7.51 | 7.51 | -2.34% | 4,300 |
| Aug 12, 2026 | 7.31 | 7.69 | 7.31 | 7.69 | 7.69 | 5.49% | 8,050 |
| Aug 11, 2026 | 7.25 | 7.38 | 7.18 | 7.29 | 7.29 | -0.14% | 1,261 |
| Aug 10, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 1.53% | 3,550 |
| Aug 7, 2026 | 7.27 | 7.28 | 7.09 | 7.19 | 7.19 | -1.51% | 13,288 |
| Aug 6, 2026 | 7.49 | 7.57 | 7.27 | 7.30 | 7.30 | -3.82% | 6,056 |
| Aug 5, 2026 | 7.56 | 7.66 | 7.31 | 7.59 | 7.59 | 1.07% | 4,238 |
| Aug 4, 2026 | 7.33 | 7.51 | 7.33 | 7.51 | 7.51 | 1.35% | 2,275 |
| Aug 3, 2026 | 7.10 | 7.49 | 7.10 | 7.41 | 7.41 | 3.78% | 14,087 |
| Jul 31, 2026 | 8.11 | 8.11 | 6.65 | 7.14 | 7.14 | -11.41% | 18,321 |
| Jul 30, 2026 | 7.64 | 8.06 | 7.64 | 8.06 | 8.06 | 3.33% | 630 |
| Jul 29, 2026 | 7.87 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 3,403 |
| Jul 28, 2026 | 7.97 | 8.00 | 7.93 | 7.95 | 7.95 | 0.51% | 3,325 |
| 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 |