Schaeffler AG (SCAFF)
OTCMKTS · Delayed Price · Currency is USD
12.30
-0.20 (-1.60%)
Feb 10, 2026, 4:00 PM EST
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 200 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.05% | 105 |
| Feb 6, 2026 | 12.24 | 12.37 | 12.24 | 12.37 | 12.37 | -1.20% | 900 |
| Feb 5, 2026 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | 4.59% | 680 |
| Feb 4, 2026 | 12.24 | 12.25 | 11.90 | 11.97 | 11.97 | 5.10% | 5,400 |
| Feb 3, 2026 | 11.50 | 11.50 | 11.39 | 11.39 | 11.39 | -6.94% | 941 |
| Jan 29, 2026 | 12.00 | 12.55 | 11.94 | 12.24 | 12.24 | -8.86% | 1,106 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.13 | 13.43 | 13.43 | -5.12% | 2,801 |
| Jan 27, 2026 | 13.87 | 14.15 | 13.87 | 14.15 | 14.15 | 1.97% | 1,200 |
| Jan 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.51% | 3,620 |
| Jan 23, 2026 | 14.96 | 14.96 | 13.81 | 13.81 | 13.81 | 0.67% | 3,373 |
| Jan 22, 2026 | 12.80 | 13.72 | 12.80 | 13.72 | 13.72 | 11.63% | 2,150 |
| Jan 21, 2026 | 12.50 | 13.50 | 12.29 | 12.29 | 12.29 | -0.57% | 13,982 |
| Jan 20, 2026 | 12.35 | 12.36 | 12.35 | 12.36 | 12.36 | 7.95% | 918 |
| Jan 15, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 1,000 |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.55% | 530 |
| Jan 2, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 6.42% | 2,004 |
| Dec 30, 2025 | 10.35 | 10.35 | 9.35 | 9.35 | 9.35 | 0.54% | 545 |
| Dec 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.34% | 277 |
| Dec 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 12.84% | 189 |
| Dec 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 300 |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 1,000 |
| Dec 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.09% | 1,000 |
| Dec 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 7.02% | 1,000 |
| Dec 2, 2025 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | 8.08% | 9,107 |
| Dec 1, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.10% | 170 |
| Nov 14, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.16% | 600 |
| Nov 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.23% | 100 |
| Nov 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 584 |
| Oct 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.72% | 24,804 |
| Oct 27, 2025 | 8.14 | 8.14 | 7.59 | 7.59 | 7.59 | 2.29% | 16,572 |
| Oct 23, 2025 | 7.08 | 7.42 | 7.08 | 7.42 | 7.42 | 6.76% | 32,600 |
| Oct 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | 175 |
| Oct 6, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | 9.06% | 4,150 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | 101 |
| Sep 11, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.81% | 179 |
| Sep 10, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.64% | 502 |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | 350 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.51% | 461 |
| Aug 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | 200 |