Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 6.76
-0.28 (-3.94%)
At close: Mar 20, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.04 | 7.17 | 6.66 | 6.76 | 6.76 | -3.94% | 191,092 |
| Mar 19, 2026 | 7.23 | 7.23 | 6.99 | 7.04 | 7.04 | -4.32% | 107,921 |
| Mar 18, 2026 | 7.58 | 7.68 | 7.31 | 7.36 | 7.35 | 4.73% | 132,085 |
| Mar 17, 2026 | 7.00 | 7.38 | 6.92 | 7.02 | 7.02 | -0.94% | 52,158 |
| Mar 16, 2026 | 7.18 | 7.18 | 6.93 | 7.09 | 7.09 | -2.68% | 138,956 |
| Mar 13, 2026 | 7.22 | 7.41 | 7.07 | 7.29 | 7.28 | -2.50% | 58,901 |
| Mar 12, 2026 | 7.61 | 7.61 | 7.28 | 7.47 | 7.47 | -1.12% | 51,777 |
| Mar 11, 2026 | 7.42 | 7.68 | 7.36 | 7.56 | 7.56 | -0.13% | 132,739 |
| Mar 10, 2026 | 7.69 | 7.70 | 7.50 | 7.57 | 7.57 | 4.19% | 151,214 |
| Mar 9, 2026 | 7.46 | 7.61 | 7.17 | 7.26 | 7.26 | -6.81% | 251,675 |
| Mar 6, 2026 | 7.86 | 7.92 | 7.69 | 7.79 | 7.79 | -3.78% | 296,516 |
| Mar 5, 2026 | 8.18 | 8.25 | 7.66 | 8.10 | 8.10 | -0.53% | 70,622 |
| Mar 4, 2026 | 8.02 | 8.30 | 7.90 | 8.14 | 8.14 | -2.43% | 192,994 |
| Mar 3, 2026 | 8.92 | 8.98 | 7.75 | 8.35 | 8.35 | -18.39% | 1,007,081 |
| Mar 2, 2026 | 10.14 | 10.28 | 9.84 | 10.23 | 10.23 | -1.76% | 107,340 |
| Feb 27, 2026 | 10.72 | 10.76 | 10.22 | 10.41 | 10.41 | -4.91% | 54,471 |
| Feb 26, 2026 | 10.94 | 11.12 | 10.77 | 10.95 | 10.95 | 1.46% | 51,636 |
| Feb 25, 2026 | 10.80 | 10.89 | 10.70 | 10.79 | 10.79 | 0.78% | 42,169 |
| Feb 24, 2026 | 10.45 | 10.84 | 10.45 | 10.71 | 10.71 | 1.78% | 58,751 |
| Feb 23, 2026 | 10.66 | 10.69 | 10.41 | 10.52 | 10.52 | -2.39% | 75,825 |
| Feb 20, 2026 | 10.61 | 10.87 | 10.52 | 10.78 | 10.78 | -0.09% | 66,817 |
| Feb 19, 2026 | 10.90 | 10.99 | 10.70 | 10.79 | 10.79 | 0.93% | 39,161 |
| Feb 18, 2026 | 10.66 | 10.91 | 10.44 | 10.69 | 10.69 | 0.29% | 37,251 |
| Feb 17, 2026 | 10.79 | 10.81 | 10.53 | 10.66 | 10.66 | -1.26% | 47,673 |
| Feb 16, 2026 | 10.95 | 10.95 | 10.70 | 10.79 | 10.79 | 1.08% | 23,492 |
| Feb 13, 2026 | 10.57 | 10.90 | 10.50 | 10.68 | 10.68 | -2.42% | 34,310 |
| Feb 12, 2026 | 10.91 | 11.12 | 10.66 | 10.94 | 10.94 | 4.11% | 72,117 |
| 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 |