Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 7.05
-0.17 (-2.41%)
At close: Sep 2, 2026
LON:0RBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.12 | 7.16 | 7.00 | 4.34 | 4.34 | -40.02% | 26,140 |
| 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 |
| Jul 17, 2026 | 8.46 | 8.54 | 8.08 | 8.18 | 8.17 | -5.22% | 80,803 |
| Jul 16, 2026 | 8.73 | 8.74 | 8.40 | 8.63 | 8.63 | 2.07% | 120,005 |
| Jul 15, 2026 | 8.47 | 8.60 | 8.20 | 8.45 | 8.45 | 0.06% | 72,453 |
| Jul 14, 2026 | 8.55 | 8.56 | 8.36 | 8.45 | 8.45 | 0.56% | 42,856 |
| Jul 13, 2026 | 8.17 | 8.60 | 8.14 | 8.40 | 8.40 | 0.57% | 40,917 |
| Jul 10, 2026 | 8.34 | 8.44 | 8.25 | 8.35 | 8.35 | 1.75% | 128,675 |
| Jul 9, 2026 | 8.34 | 8.43 | 8.12 | 8.21 | 8.21 | -1.47% | 67,256 |
| Jul 8, 2026 | 8.69 | 8.69 | 8.17 | 8.33 | 8.33 | -4.49% | 60,040 |
| Jul 7, 2026 | 9.13 | 9.23 | 8.61 | 8.72 | 8.72 | -2.75% | 82,839 |
| Jul 6, 2026 | 8.78 | 9.21 | 8.62 | 8.97 | 8.97 | 3.11% | 263,690 |
| Jul 3, 2026 | 8.45 | 8.78 | 8.43 | 8.70 | 8.70 | 2.79% | 64,946 |
| Jul 2, 2026 | 8.27 | 8.60 | 8.18 | 8.46 | 8.46 | 1.62% | 65,041 |
| Jul 1, 2026 | 8.51 | 8.58 | 8.19 | 8.33 | 8.33 | -1.83% | 276,230 |
| Jun 30, 2026 | 8.29 | 8.62 | 8.16 | 8.48 | 8.48 | 6.10% | 405,657 |
| Jun 29, 2026 | 8.29 | 8.29 | 7.86 | 7.99 | 7.99 | -0.61% | 283,296 |
| Jun 26, 2026 | 8.30 | 8.41 | 7.82 | 8.04 | 8.04 | -4.84% | 152,634 |
| Jun 25, 2026 | 8.55 | 8.62 | 8.25 | 8.45 | 8.45 | -2.61% | 576,537 |