Schaeffler AG (FRA:SHAU)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:SHAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | - |
| Aug 13, 2026 | 7.05 | 8.00 | 7.05 | 8.00 | 8.00 | -0.62% | 140 |
| Aug 12, 2026 | 6.85 | 8.05 | 6.85 | 8.05 | 8.05 | 20.15% | 350 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 20 |
| Aug 10, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 2.19% | 20 |
| Aug 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -13.66% | - |
| Aug 4, 2026 | 6.85 | 8.05 | 6.85 | 8.05 | 8.05 | 1.90% | 46 |
| Aug 3, 2026 | 6.50 | 7.90 | 6.50 | 7.90 | 7.90 | 12.86% | 20 |
| Jul 31, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 250 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jul 27, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | 1.34% | 23 |
| Jul 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -10.78% | - |
| Jul 23, 2026 | 7.50 | 8.35 | 7.50 | 8.35 | 8.35 | 10.60% | 100 |
| Jul 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -12.72% | - |
| Jul 21, 2026 | 7.40 | 8.65 | 7.40 | 8.65 | 8.65 | 11.61% | 17 |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 21 |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -11.67% | - |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 15.38% | 23 |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -12.36% | - |
| Jul 9, 2026 | 7.80 | 9.00 | 7.80 | 8.90 | 8.90 | 7.88% | 1,580 |
| Jul 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Jul 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 12.18% | - |
| Jul 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -15.59% | 1,500 |
| Jul 1, 2026 | 8.10 | 9.30 | 8.10 | 9.30 | 9.30 | 20.00% | 21 |
| Jun 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jun 29, 2026 | 8.65 | 8.65 | 7.60 | 7.60 | 7.60 | -5.00% | 300 |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jun 23, 2026 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -4.44% | 100 |
| Jun 22, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 6.51% | 132 |
| Jun 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Jun 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -11.62% | 100 |