Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 4.594
-0.346 (-7.00%)
At close: Aug 6, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.75 | 4.85 | 4.75 | 4.81 | 4.81 | 1.84% | 51,347 |
| Aug 7, 2025 | 4.54 | 4.78 | 4.54 | 4.73 | 4.73 | 2.87% | 72,154 |
| Aug 6, 2025 | 4.79 | 4.79 | 4.53 | 4.59 | 4.59 | -7.00% | 181,199 |
| Aug 5, 2025 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 1.42% | 34,326 |
| Aug 4, 2025 | 4.94 | 4.97 | 4.86 | 4.87 | 4.87 | -1.32% | 50,811 |
| Aug 1, 2025 | 5.05 | 5.07 | 4.89 | 4.94 | 4.94 | -5.11% | 61,135 |
| Jul 31, 2025 | 5.16 | 5.22 | 5.07 | 5.20 | 5.20 | 0.72% | 525,369 |
| Jul 30, 2025 | 5.16 | 5.19 | 5.14 | 5.17 | 5.17 | -0.10% | 51,565 |
| Jul 29, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | 0.86% | 37,456 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.10 | 5.13 | 5.13 | 2.11% | 81,981 |
| Jul 25, 2025 | 4.96 | 5.07 | 4.96 | 5.02 | 5.02 | -0.12% | 57,007 |
| Jul 24, 2025 | 5.15 | 5.16 | 4.99 | 5.03 | 5.03 | -1.35% | 42,479 |
| Jul 23, 2025 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 3.30% | 239,752 |
| Jul 22, 2025 | 4.91 | 4.95 | 4.89 | 4.93 | 4.93 | 1.52% | 119,354 |
| Jul 21, 2025 | 4.82 | 4.90 | 4.81 | 4.86 | 4.86 | -0.12% | 45,338 |
| Jul 18, 2025 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | 1.00% | 81,646 |
| Jul 17, 2025 | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | 0.82% | 16,323 |
| Jul 16, 2025 | 4.84 | 4.88 | 4.76 | 4.78 | 4.78 | -2.79% | 16,576 |
| Jul 15, 2025 | 4.85 | 4.92 | 4.84 | 4.91 | 4.91 | 1.11% | 39,113 |
| Jul 14, 2025 | 4.77 | 4.92 | 4.74 | 4.86 | 4.86 | 0.77% | 83,258 |
| Jul 11, 2025 | 4.85 | 4.88 | 4.78 | 4.82 | 4.82 | -0.21% | 46,625 |
| Jul 10, 2025 | 4.85 | 4.92 | 4.82 | 4.83 | 4.83 | -0.47% | 125,381 |
| Jul 9, 2025 | 4.82 | 4.89 | 4.80 | 4.86 | 4.86 | 2.32% | 106,710 |
| Jul 8, 2025 | 4.72 | 4.84 | 4.72 | 4.75 | 4.75 | 0.91% | 137,480 |
| Jul 7, 2025 | 4.71 | 4.75 | 4.69 | 4.70 | 4.70 | -0.36% | 71,517 |
| Jul 4, 2025 | 4.63 | 4.72 | 4.62 | 4.72 | 4.72 | 0.62% | 70,626 |
| Jul 3, 2025 | 4.63 | 4.75 | 4.61 | 4.69 | 4.69 | 2.76% | 203,917 |
| Jul 2, 2025 | 4.57 | 4.62 | 4.52 | 4.57 | 4.57 | 1.35% | 36,478 |
| Jul 1, 2025 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | -1.57% | 31,806 |
| Jun 30, 2025 | 4.63 | 4.64 | 4.54 | 4.58 | 4.58 | -3.34% | 3,701 |
| Jun 27, 2025 | 4.52 | 4.73 | 4.50 | 4.73 | 4.73 | 6.12% | 2,263 |
| Jun 26, 2025 | 4.41 | 4.46 | 4.33 | 4.46 | 4.46 | 3.00% | 668 |
| Jun 25, 2025 | 4.40 | 4.41 | 4.27 | 4.33 | 4.33 | -0.78% | 11,596 |
| Jun 24, 2025 | 4.25 | 4.39 | 4.24 | 4.37 | 4.37 | 3.83% | 211,402 |
| Jun 23, 2025 | 4.15 | 4.21 | 4.14 | 4.20 | 4.20 | -0.85% | 13,507 |
| Jun 20, 2025 | 4.08 | 4.26 | 4.04 | 4.24 | 4.24 | 4.74% | 79,511 |
| Jun 19, 2025 | 4.06 | 4.06 | 4.02 | 4.05 | 4.05 | -1.46% | 24,502 |
| Jun 18, 2025 | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | -0.15% | 30,350 |
| Jun 17, 2025 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | -0.63% | 5,434 |
| Jun 16, 2025 | 4.10 | 4.17 | 4.08 | 4.14 | 4.14 | 1.47% | 32,148 |
| Jun 13, 2025 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -1.88% | 65,073 |
| Jun 12, 2025 | 4.21 | 4.21 | 4.13 | 4.16 | 4.16 | -2.30% | 51,150 |
| Jun 11, 2025 | 4.19 | 4.27 | 4.19 | 4.26 | 4.26 | 2.90% | 4,840 |
| Jun 10, 2025 | 4.14 | 4.20 | 4.13 | 4.14 | 4.14 | -0.86% | 30,661 |
| Jun 9, 2025 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | -0.41% | 12,935 |
| Jun 6, 2025 | 4.18 | 4.23 | 4.13 | 4.19 | 4.19 | 0.50% | 44,793 |
| Jun 5, 2025 | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -0.43% | 16,837 |
| Jun 4, 2025 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | 0.96% | 3,661 |
| Jun 3, 2025 | 4.18 | 4.19 | 4.11 | 4.15 | 4.15 | -0.41% | 12,832 |
| Jun 2, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -1.98% | 178,118 |