Schaeffler AG (SCAFF)
OTCMKTS · Delayed Price · Currency is USD
10.86
+0.13 (1.16%)
May 12, 2026, 11:58 AM EST
SCAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.86 | 10.86 | 10.71 | 10.71 | 10.71 | -0.23% | 351 |
| May 11, 2026 | 10.74 | 10.90 | 10.74 | 10.74 | 10.74 | 5.06% | 848 |
| May 8, 2026 | 10.04 | 10.34 | 10.04 | 10.22 | 10.22 | 2.90% | 1,209 |
| May 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 5,000 |
| May 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.51% | 141 |
| May 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 8.45% | 500 |
| May 4, 2026 | 9.45 | 9.47 | 9.11 | 9.11 | 9.11 | -3.80% | 13,135 |
| Apr 30, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 2.16% | 170 |
| Apr 29, 2026 | 8.96 | 9.27 | 8.96 | 9.27 | 9.27 | -2.89% | 955 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.01% | 105 |
| Apr 23, 2026 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | 1.11% | 4,104 |
| Apr 22, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | 0.61% | 307 |
| Apr 21, 2026 | 10.01 | 10.04 | 9.88 | 9.88 | 9.88 | -1.20% | 2,019 |
| Apr 20, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -1.59% | 2,301 |
| Apr 17, 2026 | 10.21 | 10.21 | 10.07 | 10.16 | 10.16 | 4.01% | 742 |
| Apr 15, 2026 | 9.73 | 9.77 | 9.73 | 9.77 | 9.77 | 4.60% | 637 |
| Apr 14, 2026 | 9.10 | 9.34 | 9.10 | 9.34 | 9.34 | 12.26% | 6,934 |
| Mar 31, 2026 | 8.17 | 8.32 | 8.17 | 8.32 | 8.32 | 4.00% | 1,400 |
| Mar 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.30% | 975 |
| Mar 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.06% | 235 |
| Mar 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 454 |
| Mar 19, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.25% | 572 |
| Mar 18, 2026 | 8.76 | 8.76 | 8.12 | 8.12 | 8.12 | 0.25% | 452 |
| Mar 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 500 |
| Mar 13, 2026 | 8.50 | 8.50 | 8.12 | 8.20 | 8.20 | -2.96% | 4,149 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -6.63% | 4,005 |
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.19% | 501 |
| Mar 5, 2026 | 9.05 | 9.06 | 8.77 | 8.77 | 8.77 | -6.90% | 1,720 |
| Mar 3, 2026 | 9.55 | 9.55 | 9.04 | 9.42 | 9.42 | -23.36% | 3,643 |
| Feb 27, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.83% | 100 |
| Feb 25, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.49% | 410 |
| Feb 20, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.43% | 1,072 |
| Feb 19, 2026 | 12.74 | 12.74 | 12.65 | 12.65 | 12.64 | -0.67% | 300 |
| Feb 18, 2026 | 12.74 | 12.88 | 12.73 | 12.73 | 12.73 | 1.11% | 1,158 |
| Feb 17, 2026 | 12.50 | 12.59 | 12.45 | 12.59 | 12.59 | -2.40% | 620 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 4.88% | 1,021 |
| 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 |