Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 9.21
+0.02 (0.20%)
At close: May 12, 2026
LON:0RBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.33 | 9.36 | 9.08 | 9.21 | 9.21 | 0.20% | 165,878 |
| May 11, 2026 | 8.82 | 9.37 | 8.80 | 9.19 | 9.19 | 6.76% | 225,537 |
| May 8, 2026 | 8.30 | 8.80 | 8.27 | 8.61 | 8.61 | 1.59% | 91,992 |
| May 7, 2026 | 8.64 | 8.79 | 8.32 | 8.48 | 8.47 | 1.28% | 111,457 |
| May 6, 2026 | 8.58 | 8.59 | 8.13 | 8.37 | 8.37 | -0.26% | 176,080 |
| May 5, 2026 | 8.46 | 8.63 | 8.17 | 8.39 | 8.39 | 1.82% | 417,813 |
| May 4, 2026 | 7.87 | 8.24 | 7.79 | 8.24 | 8.24 | 2.95% | 82,807 |
| Apr 30, 2026 | 7.58 | 8.10 | 7.53 | 8.00 | 8.00 | 2.38% | 246,096 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.66 | 7.82 | 7.82 | -1.16% | 47,265 |
| Apr 28, 2026 | 8.04 | 8.09 | 7.76 | 7.91 | 7.91 | -1.53% | 59,174 |
| Apr 27, 2026 | 7.85 | 8.15 | 7.82 | 8.03 | 8.03 | 1.30% | 133,944 |
| Apr 24, 2026 | 8.08 | 8.21 | 7.82 | 7.93 | 7.93 | -6.72% | 218,909 |
| Apr 23, 2026 | 8.39 | 8.57 | 8.34 | 8.50 | 7.91 | 1.03% | 201,847 |
| Apr 22, 2026 | 8.46 | 8.59 | 8.31 | 8.41 | 7.83 | -2.03% | 139,362 |
| Apr 21, 2026 | 8.50 | 8.70 | 8.30 | 8.59 | 7.99 | 1.17% | 78,660 |
| Apr 20, 2026 | 8.54 | 8.55 | 8.30 | 8.49 | 7.90 | 2.92% | 125,902 |
| Apr 17, 2026 | 7.97 | 8.68 | 7.93 | 8.25 | 7.68 | 0.86% | 154,488 |
| Apr 16, 2026 | 8.24 | 8.24 | 8.04 | 8.18 | 7.61 | -0.54% | 178,092 |
| Apr 15, 2026 | 7.91 | 8.41 | 7.89 | 8.22 | 7.65 | 4.83% | 272,985 |
| Apr 14, 2026 | 7.80 | 7.92 | 7.73 | 7.84 | 7.30 | 2.19% | 123,879 |
| Apr 13, 2026 | 7.71 | 7.72 | 7.62 | 7.68 | 7.14 | -2.22% | 558,336 |
| Apr 10, 2026 | 7.76 | 7.90 | 7.61 | 7.85 | 7.31 | 4.33% | 1,697,653 |
| Apr 9, 2026 | 7.59 | 7.65 | 7.47 | 7.52 | 7.00 | -2.58% | 112,165 |
| Apr 8, 2026 | 7.83 | 7.90 | 7.62 | 7.72 | 7.19 | 6.63% | 206,810 |
| Apr 7, 2026 | 7.30 | 7.40 | 7.12 | 7.24 | 6.74 | 1.02% | 40,701 |
| Apr 2, 2026 | 7.15 | 7.31 | 7.06 | 7.17 | 6.67 | -2.08% | 170,423 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.26 | 7.32 | 6.81 | 3.73% | 86,048 |
| Mar 31, 2026 | 7.00 | 7.14 | 6.96 | 7.06 | 6.57 | 0.04% | 25,293 |
| Mar 30, 2026 | 6.96 | 7.18 | 6.95 | 7.06 | 6.57 | -0.21% | 84,291 |
| Mar 27, 2026 | 7.30 | 7.35 | 6.98 | 7.07 | 6.58 | -3.10% | 110,403 |
| Mar 26, 2026 | 7.24 | 7.36 | 7.15 | 7.30 | 6.79 | 2.10% | 85,614 |
| Mar 25, 2026 | 7.07 | 7.22 | 7.07 | 7.15 | 6.65 | 2.10% | 88,430 |
| Mar 24, 2026 | 7.02 | 7.05 | 6.74 | 7.00 | 6.51 | 4.37% | 66,608 |
| Mar 23, 2026 | 6.50 | 7.06 | 6.35 | 6.71 | 6.24 | -0.80% | 66,443 |
| Mar 20, 2026 | 7.04 | 7.17 | 6.66 | 6.76 | 6.29 | -3.94% | 191,092 |
| Mar 19, 2026 | 7.23 | 7.23 | 6.99 | 7.04 | 6.55 | -4.32% | 107,921 |
| Mar 18, 2026 | 7.58 | 7.68 | 7.31 | 7.36 | 6.85 | 4.73% | 132,085 |
| Mar 17, 2026 | 7.00 | 7.38 | 6.92 | 7.02 | 6.54 | -0.94% | 52,158 |
| Mar 16, 2026 | 7.18 | 7.18 | 6.93 | 7.09 | 6.60 | -2.68% | 138,956 |
| Mar 13, 2026 | 7.22 | 7.41 | 7.07 | 7.29 | 6.78 | -2.50% | 58,901 |
| Mar 12, 2026 | 7.61 | 7.61 | 7.28 | 7.47 | 6.95 | -1.12% | 51,777 |
| Mar 11, 2026 | 7.42 | 7.68 | 7.36 | 7.56 | 7.03 | -0.13% | 132,739 |
| Mar 10, 2026 | 7.69 | 7.70 | 7.50 | 7.57 | 7.04 | 4.19% | 151,214 |
| Mar 9, 2026 | 7.46 | 7.61 | 7.17 | 7.26 | 6.76 | -6.81% | 251,675 |
| Mar 6, 2026 | 7.86 | 7.92 | 7.69 | 7.79 | 7.26 | -3.78% | 296,516 |
| Mar 5, 2026 | 8.18 | 8.25 | 7.66 | 8.10 | 7.54 | -0.53% | 70,622 |
| Mar 4, 2026 | 8.02 | 8.30 | 7.90 | 8.14 | 7.58 | -2.43% | 192,994 |
| Mar 3, 2026 | 8.92 | 8.98 | 7.75 | 8.35 | 7.77 | -18.39% | 1,007,081 |
| Mar 2, 2026 | 10.14 | 10.28 | 9.84 | 10.23 | 9.52 | -1.76% | 107,340 |
| Feb 27, 2026 | 10.72 | 10.76 | 10.22 | 10.41 | 9.69 | -4.91% | 54,471 |