Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 7.32
-0.01 (-0.12%)
At close: Aug 11, 2026
LON:0RBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.91 | 8.98 | 8.47 | 8.68 | 8.68 | -1.79% | 100,145 |
| Jun 23, 2026 | 8.89 | 9.06 | 8.79 | 8.84 | 8.84 | -2.17% | 37,685 |
| Jun 22, 2026 | 8.84 | 9.22 | 8.74 | 9.03 | 9.03 | 0.19% | 79,482 |
| Jun 19, 2026 | 8.78 | 9.16 | 8.78 | 9.01 | 9.01 | 6.80% | 92,692 |
| Jun 18, 2026 | 9.13 | 9.22 | 8.30 | 8.44 | 8.44 | -9.27% | 1,090,841 |
| Jun 17, 2026 | 9.44 | 9.53 | 9.22 | 9.30 | 9.30 | -4.27% | 850,347 |
| Jun 16, 2026 | 9.84 | 9.84 | 9.64 | 9.72 | 9.72 | -1.05% | 808,536 |
| Jun 15, 2026 | 9.87 | 10.06 | 9.71 | 9.82 | 9.82 | 2.19% | 64,147 |
| Jun 12, 2026 | 9.37 | 9.78 | 9.29 | 9.61 | 9.61 | 5.49% | 45,857 |
| Jun 11, 2026 | 9.32 | 9.40 | 8.93 | 9.11 | 9.11 | -2.54% | 196,853 |
| Jun 10, 2026 | 9.77 | 9.83 | 9.22 | 9.35 | 9.35 | -5.66% | 147,539 |
| Jun 9, 2026 | 9.69 | 10.12 | 9.36 | 9.91 | 9.91 | 2.90% | 453,979 |
| Jun 8, 2026 | 9.44 | 9.79 | 9.40 | 9.63 | 9.63 | -1.32% | 88,278 |
| Jun 5, 2026 | 9.54 | 9.91 | 9.54 | 9.76 | 9.76 | 0.01% | 90,390 |
| Jun 4, 2026 | 10.26 | 10.28 | 9.62 | 9.76 | 9.76 | -5.90% | 196,917 |
| Jun 3, 2026 | 10.58 | 10.74 | 10.28 | 10.37 | 10.37 | -2.69% | 92,737 |