Schaeffler AG (SCAFD)
OTCMKTS · Delayed Price · Currency is USD
5.25
+0.45 (9.47%)
At close: Jun 26, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 9.47% | 1,300 |
| Jun 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.97% | 1,169 |
| Jun 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 250 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Jun 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.19% | 500 |
| Jun 12, 2025 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 2.96% | 3,647 |
| Jun 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 13.96% | 160 |
| Jun 10, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | 150 |
| Jun 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -14.80% | 1,219 |
| May 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 293 |
| May 20, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 2.06% | 350 |
| May 19, 2025 | 4.59 | 4.85 | 4.52 | 4.85 | 4.85 | 7.66% | 4,075 |
| May 16, 2025 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | 1.46% | 2,350 |
| May 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 2,000 |
| May 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.53% | 441 |
| Apr 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -11.17% | 1,000 |
| Apr 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 17.07% | 17,688 |
| Apr 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -10.28% | 1,039 |
| Mar 24, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.77% | 136 |
| Mar 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 100 |
| Feb 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | 100 |
| Feb 12, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 3.93% | 4,500 |
| Feb 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 18.96% | 1,030 |
| Jan 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -14.35% | 100 |
| Jan 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 500 |
| Jan 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 5,000 |