Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 7.86
+0.11 (1.41%)
At close: Dec 19, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.86 | 7.92 | 7.78 | 7.86 | 7.86 | 1.41% | 459,905 |
| Dec 18, 2025 | 7.64 | 7.85 | 7.56 | 7.75 | 7.75 | 2.28% | 58,736 |
| Dec 17, 2025 | 7.60 | 7.64 | 7.52 | 7.57 | 7.57 | -0.22% | 79,443 |
| Dec 16, 2025 | 7.63 | 7.67 | 7.53 | 7.59 | 7.59 | -1.25% | 56,746 |
| Dec 15, 2025 | 7.79 | 7.80 | 7.48 | 7.69 | 7.69 | -0.26% | 36,289 |
| Dec 12, 2025 | 7.68 | 7.78 | 7.60 | 7.71 | 7.71 | 1.38% | 674,796 |
| Dec 11, 2025 | 7.60 | 7.64 | 7.51 | 7.60 | 7.60 | 1.71% | 250,378 |
| Dec 10, 2025 | 7.45 | 7.54 | 7.40 | 7.47 | 7.47 | 0.05% | 100,714 |
| Dec 9, 2025 | 7.70 | 7.71 | 7.43 | 7.47 | 7.47 | -4.24% | 92,445 |
| Dec 8, 2025 | 7.73 | 7.83 | 7.65 | 7.80 | 7.80 | 2.47% | 92,860 |
| Dec 5, 2025 | 7.42 | 7.71 | 7.40 | 7.61 | 7.61 | 4.10% | 81,658 |
| Dec 4, 2025 | 7.13 | 7.40 | 7.11 | 7.31 | 7.31 | 3.95% | 202,224 |
| Dec 3, 2025 | 7.02 | 7.08 | 6.96 | 7.04 | 7.04 | -0.40% | 36,258 |
| Dec 2, 2025 | 6.65 | 7.13 | 6.59 | 7.06 | 7.06 | 5.73% | 118,912 |
| Dec 1, 2025 | 6.61 | 6.70 | 6.58 | 6.68 | 6.68 | 0.36% | 19,569 |
| Nov 28, 2025 | 6.61 | 6.67 | 6.54 | 6.66 | 6.66 | 1.66% | 30,872 |
| Nov 27, 2025 | 6.45 | 6.56 | 6.45 | 6.55 | 6.55 | 1.74% | 43,916 |
| Nov 26, 2025 | 6.43 | 6.46 | 6.35 | 6.44 | 6.44 | 0.42% | 14,855 |
| Nov 25, 2025 | 6.49 | 6.50 | 6.39 | 6.41 | 6.41 | -0.50% | 116,829 |
| Nov 24, 2025 | 6.26 | 6.46 | 6.25 | 6.44 | 6.44 | 4.39% | 30,848 |
| Nov 21, 2025 | 6.06 | 6.23 | 6.04 | 6.17 | 6.17 | -1.63% | 38,529 |
| Nov 20, 2025 | 6.48 | 6.52 | 6.00 | 6.27 | 6.27 | -2.56% | 21,100 |
| Nov 19, 2025 | 6.39 | 6.51 | 6.36 | 6.44 | 6.44 | -0.25% | 74,492 |
| Nov 18, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | -0.68% | 19,376 |
| Nov 17, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -1.11% | 172,120 |
| Nov 14, 2025 | 6.58 | 6.62 | 6.53 | 6.57 | 6.57 | -0.47% | 197,704 |
| Nov 13, 2025 | 6.70 | 6.75 | 6.59 | 6.60 | 6.60 | -2.18% | 23,952 |
| Nov 12, 2025 | 6.76 | 6.80 | 6.70 | 6.75 | 6.75 | -0.19% | 11,959 |
| Nov 11, 2025 | 6.82 | 6.85 | 6.72 | 6.76 | 6.76 | -2.24% | 21,090 |
| Nov 10, 2025 | 6.87 | 6.96 | 6.82 | 6.92 | 6.92 | 1.01% | 47,112 |
| Nov 7, 2025 | 6.89 | 6.97 | 6.77 | 6.85 | 6.85 | 0.16% | 62,549 |
| Nov 6, 2025 | 6.76 | 6.93 | 6.73 | 6.84 | 6.84 | 0.72% | 60,998 |
| Nov 5, 2025 | 6.79 | 6.87 | 6.74 | 6.79 | 6.79 | -0.10% | 18,841 |
| Nov 4, 2025 | 6.80 | 6.94 | 6.66 | 6.79 | 6.79 | -3.01% | 67,280 |
| Nov 3, 2025 | 7.02 | 7.06 | 6.94 | 7.00 | 7.00 | -0.62% | 24,572 |
| Oct 31, 2025 | 7.03 | 7.10 | 6.97 | 7.05 | 7.05 | -0.59% | 56,988 |
| Oct 30, 2025 | 7.09 | 7.15 | 7.02 | 7.09 | 7.09 | 0.30% | 17,385 |
| Oct 29, 2025 | 6.98 | 7.13 | 6.97 | 7.07 | 7.07 | 4.06% | 85,622 |
| Oct 28, 2025 | 6.49 | 6.98 | 6.48 | 6.79 | 6.79 | 3.68% | 112,934 |
| Oct 27, 2025 | 6.56 | 6.60 | 6.49 | 6.55 | 6.55 | -0.14% | 19,761 |
| Oct 24, 2025 | 6.51 | 6.64 | 6.49 | 6.56 | 6.56 | 2.77% | 56,081 |
| Oct 23, 2025 | 6.31 | 6.50 | 6.17 | 6.38 | 6.38 | 6.28% | 65,247 |
| Oct 22, 2025 | 5.98 | 6.10 | 5.94 | 6.01 | 6.01 | -0.23% | 14,123 |
| Oct 21, 2025 | 6.03 | 6.06 | 5.94 | 6.02 | 6.02 | 1.31% | 20,980 |
| Oct 20, 2025 | 6.03 | 6.05 | 5.88 | 5.94 | 5.94 | -1.34% | 36,278 |
| Oct 17, 2025 | 5.97 | 6.05 | 5.94 | 6.02 | 6.02 | -0.68% | 34,355 |
| Oct 16, 2025 | 6.13 | 6.17 | 6.00 | 6.07 | 6.07 | -0.33% | 97,443 |
| Oct 15, 2025 | 6.14 | 6.18 | 6.05 | 6.09 | 6.08 | -0.73% | 28,134 |
| Oct 14, 2025 | 6.17 | 6.19 | 6.04 | 6.13 | 6.13 | 0.20% | 43,876 |
| Oct 13, 2025 | 6.31 | 6.39 | 6.04 | 6.12 | 6.12 | -3.79% | 27,925 |