Schaeffler AG (FRA:SHAU)
Germany · Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Oct 23, 2026
FRA:SHAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 850 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -15.87% | - |
| Oct 20, 2026 | 5.25 | 6.30 | 5.25 | 6.30 | 6.30 | 17.76% | 140 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Oct 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Oct 15, 2026 | 5.35 | 6.55 | 5.35 | 5.55 | 5.55 | 3.74% | 35 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -15.08% | - |
| Oct 13, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 5.00% | 1,300 |
| Oct 12, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | 0.84% | 225 |
| Oct 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 8, 2026 | 5.75 | 6.95 | 5.75 | 6.00 | 6.00 | -12.41% | 214 |
| Oct 7, 2026 | 5.65 | 6.85 | 5.65 | 6.85 | 6.85 | 22.32% | 35 |
| Oct 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -21.68% | 100 |
| Oct 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 21.19% | 150 |
| Oct 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 1, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 740 |
| Sep 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -11.36% | - |
| Sep 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -13.16% | - |
| Sep 28, 2026 | 6.10 | 7.60 | 6.10 | 7.60 | 7.60 | 9.35% | 900 |
| Sep 25, 2026 | 6.20 | 6.95 | 6.20 | 6.95 | 6.95 | -2.80% | 142 |
| Sep 24, 2026 | 6.45 | 7.15 | 6.45 | 7.15 | 7.15 | 10.00% | 190 |
| Sep 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 600 |
| Sep 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -17.83% | - |
| Sep 18, 2026 | 6.65 | 7.85 | 6.65 | 7.85 | 7.85 | 3.97% | 33 |
| Sep 17, 2026 | 6.35 | 7.55 | 6.35 | 7.55 | 7.55 | 18.90% | 1,000 |
| Sep 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -13.01% | - |
| Sep 15, 2026 | 6.45 | 7.30 | 6.45 | 7.30 | 7.30 | 0.69% | 300 |
| Sep 14, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 1,050 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -11.46% | - |
| Sep 7, 2026 | 6.95 | 7.85 | 6.95 | 7.85 | 7.85 | -1.26% | 20 |
| Sep 4, 2026 | 6.75 | 7.95 | 6.75 | 7.95 | 7.95 | 20.45% | 15 |
| Sep 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Sep 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Aug 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -13.12% | - |
| Aug 21, 2026 | 6.80 | 8.00 | 6.80 | 8.00 | 8.00 | 16.79% | 20 |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |