Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 6.62
+0.05 (0.72%)
At close: Sep 25, 2026
LON:0RBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.68 | 6.76 | 6.58 | 4.34 | 4.34 | -34.07% | 1,140,170 |
| Sep 24, 2026 | 6.93 | 6.93 | 6.48 | 6.58 | 6.58 | -6.05% | 344,761 |
| Sep 23, 2026 | 7.18 | 7.20 | 6.88 | 7.00 | 7.00 | -2.37% | 7,368 |
| Sep 22, 2026 | 6.98 | 7.28 | 6.87 | 7.17 | 7.17 | 3.31% | 265,021 |
| Sep 21, 2026 | 7.08 | 7.08 | 6.88 | 6.94 | 6.94 | -0.81% | 525,110 |
| Sep 18, 2026 | 7.08 | 7.08 | 6.93 | 7.00 | 7.00 | -2.01% | 34,418 |
| Sep 17, 2026 | 6.97 | 7.22 | 6.92 | 7.14 | 7.14 | 4.73% | 25,609 |
| Sep 16, 2026 | 6.70 | 6.88 | 6.66 | 6.82 | 6.82 | -0.73% | 16,969 |
| Sep 15, 2026 | 6.99 | 6.99 | 6.78 | 6.87 | 6.87 | -0.93% | 31,194 |
| Sep 14, 2026 | 7.15 | 7.23 | 6.88 | 6.93 | 6.93 | -3.29% | 101,286 |
| Sep 11, 2026 | 7.33 | 7.44 | 7.15 | 7.17 | 7.17 | -4.28% | 37,610 |
| Sep 10, 2026 | 7.45 | 7.55 | 7.39 | 7.49 | 7.49 | 1.13% | 24,414 |
| Sep 9, 2026 | 7.43 | 7.52 | 7.34 | 7.40 | 7.40 | 0.03% | 80,967 |
| Sep 8, 2026 | 7.25 | 7.50 | 7.20 | 7.40 | 7.40 | 0.87% | 93,313 |
| Sep 7, 2026 | 7.42 | 7.51 | 7.31 | 7.34 | 7.34 | -0.81% | 53,270 |
| Sep 4, 2026 | 7.38 | 7.51 | 7.33 | 7.40 | 7.40 | 2.04% | 47,578 |
| Sep 3, 2026 | 7.16 | 7.40 | 7.06 | 7.25 | 7.25 | 2.77% | 574,798 |
| Sep 2, 2026 | 7.12 | 7.16 | 7.00 | 7.06 | 7.05 | -2.41% | 31,049 |
| Sep 1, 2026 | 7.34 | 7.40 | 7.15 | 7.23 | 7.23 | -4.62% | 103,831 |
| Aug 31, 2026 | 7.49 | 7.69 | 7.40 | 7.58 | 7.58 | 1.00% | 86,498 |
| Aug 28, 2026 | 7.39 | 7.58 | 7.35 | 7.50 | 7.50 | 2.62% | 15,110 |
| Aug 27, 2026 | 7.46 | 7.46 | 7.21 | 7.31 | 7.31 | -2.43% | 91,541 |
| Aug 26, 2026 | 7.57 | 7.66 | 7.41 | 7.49 | 7.49 | -2.04% | 15,373 |
| Aug 25, 2026 | 7.56 | 7.69 | 7.49 | 7.65 | 7.65 | -1.55% | 27,313 |
| Aug 24, 2026 | 7.58 | 7.79 | 7.57 | 7.77 | 7.77 | 2.18% | 65,303 |
| Aug 21, 2026 | 7.56 | 7.65 | 7.41 | 7.61 | 7.60 | 2.74% | 32,320 |
| Aug 20, 2026 | 7.37 | 7.54 | 7.31 | 7.40 | 7.40 | 0.16% | 27,798 |
| Aug 19, 2026 | 7.29 | 7.53 | 7.29 | 7.39 | 7.39 | 1.12% | 225,942 |
| Aug 18, 2026 | 7.25 | 7.47 | 7.20 | 7.31 | 7.31 | -0.68% | 37,414 |
| Aug 17, 2026 | 7.48 | 7.50 | 7.30 | 7.36 | 7.36 | -1.29% | 35,394 |
| Aug 14, 2026 | 7.50 | 7.53 | 7.37 | 7.46 | 7.45 | -0.34% | 23,329 |
| Aug 13, 2026 | 7.61 | 7.66 | 7.42 | 7.48 | 7.48 | -1.31% | 49,291 |
| Aug 12, 2026 | 7.45 | 7.66 | 7.35 | 7.58 | 7.58 | 3.56% | 76,495 |
| Aug 11, 2026 | 7.38 | 7.42 | 7.18 | 7.32 | 7.32 | -0.12% | 64,548 |
| Aug 10, 2026 | 7.14 | 7.39 | 7.10 | 7.33 | 7.33 | 2.77% | 74,820 |
| Aug 7, 2026 | 7.28 | 7.29 | 7.04 | 7.13 | 7.13 | -2.33% | 127,535 |
| Aug 6, 2026 | 7.53 | 7.53 | 7.25 | 7.30 | 7.30 | -4.89% | 179,519 |
| Aug 5, 2026 | 7.55 | 7.76 | 7.30 | 7.68 | 7.68 | 2.68% | 150,107 |
| Aug 4, 2026 | 7.28 | 7.53 | 7.21 | 7.48 | 7.48 | 0.73% | 80,955 |
| Aug 3, 2026 | 7.16 | 7.53 | 7.10 | 7.42 | 7.42 | 4.54% | 1,012,869 |
| Jul 31, 2026 | 8.14 | 8.27 | 6.68 | 7.10 | 7.10 | -11.71% | 370,124 |
| Jul 30, 2026 | 7.68 | 8.09 | 7.56 | 8.04 | 8.04 | 2.03% | 60,727 |
| Jul 29, 2026 | 7.97 | 8.01 | 7.73 | 7.88 | 7.88 | -0.70% | 39,306 |
| Jul 28, 2026 | 7.91 | 8.05 | 7.83 | 7.94 | 7.94 | 1.46% | 277,154 |
| Jul 27, 2026 | 8.27 | 8.32 | 7.78 | 7.82 | 7.82 | -2.02% | 52,192 |
| Jul 24, 2026 | 8.00 | 8.15 | 7.93 | 7.98 | 7.98 | -0.47% | 26,874 |
| Jul 23, 2026 | 7.97 | 8.13 | 7.94 | 8.02 | 8.02 | 0.12% | 19,969 |
| Jul 22, 2026 | 8.03 | 8.24 | 7.99 | 8.01 | 8.01 | -0.62% | 42,410 |
| Jul 21, 2026 | 7.90 | 8.21 | 7.90 | 8.06 | 8.06 | 1.06% | 55,773 |
| Jul 20, 2026 | 8.20 | 8.20 | 7.90 | 7.98 | 7.98 | -2.44% | 47,234 |