Skip to main content
logo
Schaeffler AG (LON:0RBK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
8.04
-0.41 (-4.84%)
At close: Jun 26, 2026

LON:0RBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.308.417.828.048.04-4.84%152,634
Jun 25, 20268.558.628.258.458.45-2.61%576,537
Jun 24, 20268.918.988.478.688.68-1.79%100,145
Jun 23, 20268.899.068.798.848.84-2.17%37,685
Jun 22, 20268.849.228.749.039.030.19%79,482
Jun 19, 20268.789.168.789.019.016.80%92,692
Jun 18, 20269.139.228.308.448.44-9.27%1,090,841
Jun 17, 20269.449.539.229.309.30-4.27%850,347
Jun 16, 20269.849.849.649.729.72-1.05%808,536
Jun 15, 20269.8710.069.719.829.822.19%64,147
Jun 12, 20269.379.789.299.619.615.49%45,857
Jun 11, 20269.329.408.939.119.11-2.54%196,853
Jun 10, 20269.779.839.229.359.35-5.66%147,539
Jun 9, 20269.6910.129.369.919.912.90%453,979
Jun 8, 20269.449.799.409.639.63-1.32%88,278
Jun 5, 20269.549.919.549.769.760.01%90,390
Jun 4, 202610.2610.289.629.769.76-5.90%196,917
Jun 3, 202610.5810.7410.2810.3710.37-2.69%92,737
Jun 2, 202610.5211.0210.5010.6610.651.28%306,300
Jun 1, 202610.5010.8010.2210.5210.52-1.70%409,464
May 29, 202611.0411.0610.4810.7010.70-2.17%312,811
May 28, 202611.1011.2210.7410.9410.94-0.68%100,041
May 27, 20269.9611.669.9611.0211.029.74%592,256
May 26, 20269.7410.149.7010.0410.042.03%133,635
May 25, 20269.749.919.689.849.843.97%59,696
May 22, 20269.359.609.329.469.464.09%118,255
May 21, 20268.919.278.909.099.092.02%55,210
May 20, 20268.909.028.738.918.91-2.24%89,528
May 19, 20269.219.368.829.119.11-3.86%104,044
May 18, 20269.429.639.299.489.48-0.77%92,183
May 15, 20269.639.919.259.559.55-3.28%543,070
May 14, 20269.5210.029.529.889.886.09%137,426
May 13, 20269.249.499.149.319.311.08%89,494
May 12, 20269.339.369.089.219.210.20%165,878
May 11, 20268.829.378.809.199.196.75%225,537
May 8, 20268.308.808.278.618.611.60%91,992
May 7, 20268.648.798.328.488.471.27%111,457
May 6, 20268.588.598.138.378.37-0.26%176,080
May 5, 20268.468.638.178.398.391.82%417,813
May 4, 20267.878.247.798.248.242.95%82,807
Apr 30, 20267.588.107.538.008.002.38%246,096
Apr 29, 20268.008.007.667.827.82-1.17%47,265
Apr 28, 20268.048.097.767.917.91-1.53%59,174
Apr 27, 20267.858.157.828.038.031.29%133,944
Apr 24, 20268.088.217.827.937.930.22%218,909
Apr 23, 20268.398.578.348.507.911.03%201,847
Apr 22, 20268.468.598.318.417.83-2.02%139,362
Apr 21, 20268.508.708.308.597.991.16%78,660
Apr 20, 20268.548.558.308.497.902.93%125,902
Apr 17, 20267.978.687.938.257.680.86%154,488