Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 7.49
-0.12 (-1.58%)
At close: Aug 26, 2026
FRA:SHA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.53 | 7.53 | 7.51 | 7.51 | - | -1.31% | - |
| 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 |
| 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 |