Schaeffler AG (LON:0RBK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.53
-0.05 (-0.90%)
At close: Nov 10, 2026
LON:0RBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.66 | 5.72 | 5.51 | 5.53 | 5.53 | -0.90% | 25,537 |
| Nov 9, 2026 | 5.51 | 5.59 | 5.44 | 5.58 | 5.58 | 1.45% | 9,651 |
| Nov 6, 2026 | 5.47 | 5.70 | 5.44 | 5.50 | 5.50 | -0.54% | 33,978 |
| Nov 5, 2026 | 5.75 | 5.94 | 5.45 | 5.53 | 5.53 | -2.30% | 133,480 |
| Nov 4, 2026 | 5.65 | 5.79 | 5.58 | 5.66 | 5.66 | - | 50,404 |
| Nov 3, 2026 | 5.87 | 6.04 | 5.62 | 5.66 | 5.66 | -5.19% | 82,907 |
| Nov 2, 2026 | 5.88 | 6.04 | 5.75 | 5.97 | 5.97 | 2.75% | 17,678 |
| Oct 30, 2026 | 6.00 | 6.02 | 5.80 | 5.81 | 5.81 | -3.33% | 14,873 |
| Oct 29, 2026 | 5.91 | 6.08 | 5.84 | 6.01 | 6.01 | 1.18% | 28,337 |
| Oct 28, 2026 | 5.86 | 6.07 | 5.80 | 5.94 | 5.94 | 2.94% | 88,195 |
| Oct 27, 2026 | 5.66 | 5.82 | 5.61 | 5.77 | 5.77 | 1.23% | 140,332 |
| Oct 26, 2026 | 5.45 | 5.72 | 5.41 | 5.70 | 5.70 | 5.75% | 108,329 |
| Oct 23, 2026 | 5.55 | 5.57 | 5.37 | 5.39 | 5.39 | -2.88% | 41,135 |
| Oct 22, 2026 | 5.70 | 5.77 | 5.55 | 5.55 | 5.55 | -4.64% | 575,852 |
| Oct 21, 2026 | 5.86 | 5.94 | 5.79 | 5.82 | 5.82 | -2.18% | 64,285 |
| Oct 20, 2026 | 5.68 | 6.03 | 5.68 | 5.95 | 5.95 | 3.12% | 32,405 |
| Oct 19, 2026 | 5.73 | 5.84 | 5.73 | 5.77 | 5.77 | -1.70% | 50,598 |
| Oct 16, 2026 | 5.82 | 6.04 | 5.78 | 5.87 | 5.87 | 2.09% | 6,682 |
| Oct 15, 2026 | 5.84 | 5.93 | 5.66 | 5.75 | 5.75 | -3.04% | 41,402 |
| Oct 14, 2026 | 5.86 | 6.13 | 5.85 | 5.93 | 5.93 | 0.68% | 30,122 |
| Oct 13, 2026 | 5.93 | 5.95 | 5.65 | 5.89 | 5.89 | -0.17% | 984,865 |
| Oct 12, 2026 | 5.96 | 6.19 | 5.88 | 5.90 | 5.90 | 0.17% | 41,899 |
| Oct 9, 2026 | 6.08 | 6.13 | 5.89 | 5.89 | 5.89 | -2.16% | 1,109,988 |
| Oct 8, 2026 | 6.12 | 6.14 | 5.97 | 6.02 | 6.02 | -5.27% | 67,330 |
| Oct 7, 2026 | 6.31 | 6.66 | 6.24 | 6.36 | 6.36 | -0.31% | 442,099 |
| Oct 6, 2026 | 6.38 | 6.38 | 6.27 | 6.38 | 6.38 | 2.99% | 1,198,680 |
| Oct 5, 2026 | 6.27 | 6.30 | 6.14 | 6.19 | 6.19 | -1.28% | 533,303 |
| Oct 2, 2026 | 6.24 | 6.34 | 6.19 | 6.27 | 6.27 | 0.97% | 46,364 |
| Oct 1, 2026 | 6.24 | 6.45 | 6.19 | 6.21 | 6.21 | -2.05% | 42,342 |
| Sep 30, 2026 | 6.45 | 6.57 | 6.31 | 6.34 | 6.34 | -0.63% | 667,850 |
| Sep 29, 2026 | 6.57 | 6.59 | 6.38 | 6.38 | 6.38 | -0.78% | 779,532 |
| Sep 28, 2026 | 6.71 | 6.75 | 6.43 | 6.43 | 6.43 | -2.93% | 83,999 |
| Sep 25, 2026 | 6.68 | 6.76 | 6.58 | 6.62 | 6.62 | 0.72% | 1,140,169 |
| 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 |