Schaeffler AG (FRA:SHAU)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:SHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| Jun 17, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | 7.03% | 50 |
| Jun 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Jun 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| Jun 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jun 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -8.95% | - |
| Jun 10, 2026 | 8.85 | 9.85 | 8.85 | 9.50 | 9.50 | 3.26% | 180 |
| Jun 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.12% | - |
| Jun 8, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | 5.95% | 500 |
| Jun 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.57% | - |
| Jun 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Jun 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jun 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -7.27% | 90 |
| Jun 1, 2026 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 3.77% | 100 |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.02% | - |
| May 28, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | - | 17 |
| May 27, 2026 | 9.35 | 11.40 | 9.35 | 11.40 | 11.40 | 24.59% | 400 |
| May 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 100 |
| May 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | - |
| May 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| May 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| May 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -13.23% | - |
| May 19, 2026 | 8.85 | 9.45 | 8.85 | 9.45 | 9.45 | 4.42% | 4 |
| May 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| May 15, 2026 | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | 0.55% | 633 |
| May 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| May 13, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | 1,500 |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 10.06% | - |
| May 11, 2026 | 8.20 | 9.35 | 7.95 | 7.95 | 7.95 | 2.58% | 330 |
| May 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| May 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| May 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 9.72% | - |
| May 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| May 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Apr 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -13.17% | - |
| Apr 29, 2026 | 7.30 | 8.35 | 7.30 | 8.35 | 8.35 | -8.24% | 170 |
| Apr 28, 2026 | 7.90 | 9.10 | 7.90 | 9.10 | 9.10 | 16.67% | 220 |
| Apr 27, 2026 | 7.60 | 8.35 | 7.60 | 7.80 | 7.80 | -1.75% | 235 |
| Apr 24, 2026 | 7.90 | 9.10 | 7.90 | 8.10 | 7.94 | -11.96% | 1,537 |
| Apr 23, 2026 | 7.95 | 9.20 | 7.95 | 9.20 | 9.02 | 2.22% | 437 |
| Apr 22, 2026 | 7.85 | 9.00 | 7.85 | 9.00 | 8.82 | 20.81% | 1,000 |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.30 | -15.34% | - |
| Apr 20, 2026 | 7.80 | 8.80 | 7.80 | 8.80 | 8.63 | 9.32% | 2,500 |
| Apr 17, 2026 | 7.60 | 8.05 | 7.60 | 8.05 | 7.89 | 3.21% | - |