Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 10.51
+0.05 (0.52%)
At close: Feb 11, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.41 | 10.83 | 10.29 | 10.51 | 10.51 | 0.52% | 27,267 |
| Feb 10, 2026 | 10.52 | 10.75 | 10.24 | 10.46 | 10.46 | -0.60% | 43,484 |
| Feb 9, 2026 | 10.40 | 10.59 | 10.37 | 10.52 | 10.52 | 1.44% | 224,770 |
| Feb 6, 2026 | 10.53 | 10.57 | 10.21 | 10.37 | 10.37 | 2.47% | 30,613 |
| Feb 5, 2026 | 10.06 | 10.56 | 9.97 | 10.12 | 10.12 | -1.41% | 76,426 |
| Feb 4, 2026 | 10.06 | 10.48 | 9.94 | 10.27 | 10.27 | 8.29% | 133,851 |
| Feb 3, 2026 | 9.72 | 9.84 | 9.36 | 9.48 | 9.48 | -5.39% | 67,037 |
| Feb 2, 2026 | 9.70 | 10.08 | 9.60 | 10.02 | 10.02 | -1.89% | 76,154 |
| Jan 30, 2026 | 10.30 | 10.62 | 9.85 | 10.21 | 10.21 | -7.44% | 131,328 |
| Jan 29, 2026 | 11.00 | 11.24 | 10.61 | 11.03 | 11.03 | -4.09% | 78,188 |
| Jan 28, 2026 | 11.87 | 11.88 | 11.16 | 11.50 | 11.50 | -1.41% | 106,001 |
| Jan 27, 2026 | 11.77 | 11.83 | 11.58 | 11.67 | 11.67 | -0.07% | 42,833 |
| Jan 26, 2026 | 11.98 | 11.98 | 11.56 | 11.68 | 11.68 | -1.39% | 97,449 |
| Jan 23, 2026 | 11.24 | 11.93 | 11.22 | 11.84 | 11.84 | 9.52% | 471,184 |
| Jan 22, 2026 | 10.72 | 11.00 | 10.66 | 10.81 | 10.81 | 2.71% | 855,956 |
| Jan 21, 2026 | 10.48 | 10.63 | 10.42 | 10.53 | 10.53 | 1.87% | 1,016,409 |
| Jan 20, 2026 | 10.27 | 10.49 | 10.24 | 10.33 | 10.33 | -0.83% | 42,847 |
| Jan 19, 2026 | 10.21 | 10.60 | 10.21 | 10.42 | 10.42 | -1.71% | 159,754 |
| Jan 16, 2026 | 10.22 | 10.79 | 10.17 | 10.60 | 10.60 | 1.99% | 93,251 |
| Jan 15, 2026 | 10.45 | 10.63 | 10.21 | 10.40 | 10.40 | 4.39% | 92,407 |
| Jan 14, 2026 | 9.72 | 10.11 | 9.70 | 9.96 | 9.96 | 4.93% | 166,158 |
| Jan 13, 2026 | 9.50 | 9.65 | 9.33 | 9.49 | 9.49 | 2.88% | 145,742 |
| Jan 12, 2026 | 9.19 | 9.35 | 9.07 | 9.22 | 9.22 | 1.43% | 63,764 |
| Jan 9, 2026 | 8.98 | 9.20 | 8.92 | 9.09 | 9.09 | 3.46% | 80,685 |
| Jan 8, 2026 | 8.86 | 8.94 | 8.54 | 8.79 | 8.79 | -0.55% | 268,740 |
| Jan 7, 2026 | 8.66 | 8.93 | 8.63 | 8.84 | 8.84 | 2.46% | 193,942 |
| Jan 6, 2026 | 8.55 | 8.70 | 8.52 | 8.63 | 8.63 | 0.82% | 57,992 |
| Jan 5, 2026 | 8.67 | 8.70 | 8.46 | 8.56 | 8.56 | 0.33% | 167,220 |
| Jan 2, 2026 | 8.41 | 8.65 | 8.37 | 8.53 | 8.53 | 2.29% | 69,202 |
| Dec 30, 2025 | 8.30 | 8.40 | 8.24 | 8.34 | 8.34 | 2.14% | 30,438 |
| Dec 29, 2025 | 7.97 | 8.30 | 7.96 | 8.16 | 8.16 | 2.87% | 73,108 |
| Dec 23, 2025 | 7.99 | 8.00 | 7.87 | 7.94 | 7.94 | 0.11% | 34,628 |
| Dec 22, 2025 | 7.86 | 8.04 | 7.82 | 7.93 | 7.93 | 0.89% | 101,982 |
| 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 |