Schaeffler AG (SCAFF)
OTCMKTS
· Delayed Price · Currency is USD
4.440
-0.060 (-1.33%)
May 9, 2025, 4:00 PM EDT
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 8.25% | 5,000 |
| Dec 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 216 |
| Dec 10, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 28.57% | 2,000 |
| Dec 5, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 377 |