Schaeffler AG (SCAFF)
OTCMKTS · Delayed Price · Currency is USD
5.52
+0.08 (1.47%)
Aug 19, 2025, 4:00 PM EDT
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.27% | 4,495 |
| Aug 7, 2025 | 5.74 | 5.74 | 5.51 | 5.51 | 5.51 | 1.85% | 486 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.41 | 5.41 | 5.41 | -5.00% | 225 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.62% | 200 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 249 |
| Jul 28, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -4.03% | 2,125 |
| Jul 25, 2025 | 6.30 | 9.00 | 5.93 | 6.25 | 6.25 | - | 2,845 |
| Jul 24, 2025 | 6.15 | 12.00 | 6.15 | 6.25 | 6.25 | 11.61% | 2,929 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.60 | 5.60 | 5.60 | 6.67% | 3,312 |
| 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 |