Schaeffler AG (SCAFF)
OTCMKTS · Delayed Price · Currency is USD
6.24
0.00 (0.00%)
At close: Nov 9, 2026
SCAFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.23 | 6.24 | 6.16 | 6.24 | 6.24 | -1.52% | 551 |
| Nov 4, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.77% | 657 |
| Oct 30, 2026 | 6.57 | 6.57 | 6.45 | 6.45 | 6.45 | -2.27% | 6,765 |
| Oct 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.93% | 2,986 |
| Oct 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.18% | 2,260 |
| Oct 16, 2026 | 6.60 | 6.73 | 6.40 | 6.40 | 6.40 | -4.62% | 3,914 |
| Oct 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 3.39% | 150 |
| Oct 13, 2026 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | -3.13% | 400 |
| Oct 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.59% | 440 |
| Oct 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.01% | 1,356 |
| Oct 8, 2026 | 6.81 | 6.81 | 6.77 | 6.80 | 6.80 | -4.63% | 1,250 |
| Oct 6, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.70% | 1,324 |
| Oct 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.97% | 1,388 |
| Sep 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.82% | 5,433 |
| Sep 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.13% | 600 |
| Sep 25, 2026 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 1.28% | 451 |
| Sep 24, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -6.41% | 3,415 |
| Sep 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.16% | 108 |
| Sep 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.29% | 100 |
| Sep 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% | 700 |
| Sep 14, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -8.18% | 275 |
| Sep 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.53% | 200 |
| Sep 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.54% | 150 |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | 925 |
| Sep 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.80% | 303 |
| Aug 28, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | 317 |
| Aug 26, 2026 | 8.64 | 8.69 | 8.58 | 8.69 | 8.69 | -1.90% | 890 |
| Aug 24, 2026 | 8.91 | 8.91 | 8.85 | 8.86 | 8.86 | -0.44% | 911 |
| Aug 21, 2026 | 8.98 | 8.98 | 8.89 | 8.90 | 8.90 | 5.77% | 800 |
| Aug 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.80% | 280 |
| Aug 10, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.41% | 1,090 |
| Aug 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.60% | 300 |
| Aug 5, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 6.04% | 400 |
| Jul 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -11.21% | 150 |
| Jul 30, 2026 | 9.31 | 9.33 | 9.23 | 9.23 | 9.23 | 4.53% | 2,583 |
| Jul 27, 2026 | 8.99 | 8.99 | 8.83 | 8.83 | 8.83 | -3.60% | 950 |
| Jul 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.66% | 100 |
| Jul 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.29% | 101 |
| Jul 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.56% | 676 |
| Jul 16, 2026 | 9.67 | 9.86 | 9.67 | 9.86 | 9.86 | 1.65% | 1,973 |
| Jul 13, 2026 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | 2.39% | 1,284 |
| Jul 9, 2026 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | 1.27% | 1,108 |
| Jul 8, 2026 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | -5.89% | 1,437 |
| Jul 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -5.74% | 701 |
| Jul 6, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 13.12% | 100 |
| Jun 29, 2026 | 9.11 | 9.32 | 9.11 | 9.32 | 9.32 | -2.79% | 2,210 |
| Jun 25, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | -0.42% | 505 |
| Jun 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.43% | 3,005 |
| Jun 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -13.23% | 500 |
| Jun 16, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.46% | 215 |