Schaeffler AG (SCAFF)
OTCMKTS · Delayed Price · Currency is USD
9.59
-0.04 (-0.42%)
At close: Jun 25, 2026
SCAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.32% | 250 |
| Jun 10, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 3.68% | 525 |
| Jun 9, 2026 | 10.82 | 10.82 | 10.57 | 10.57 | 10.57 | -5.32% | 300 |
| Jun 5, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.08% | 642 |
| Jun 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -9.24% | 1,013 |
| May 29, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.35% | 1,125 |
| May 28, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.74% | 270 |
| May 27, 2026 | 12.91 | 12.93 | 12.71 | 12.83 | 12.83 | 10.09% | 3,551 |
| May 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 5.45% | 100 |
| May 22, 2026 | 11.14 | 11.14 | 11.00 | 11.05 | 11.05 | 2.80% | 3,090 |
| May 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.65% | 416 |
| May 20, 2026 | 10.09 | 10.27 | 10.09 | 10.27 | 10.27 | 0.39% | 811 |
| May 19, 2026 | 10.56 | 10.56 | 10.23 | 10.23 | 10.23 | -7.34% | 3,353 |
| May 18, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.78% | 5,075 |
| May 15, 2026 | 11.02 | 11.24 | 11.02 | 11.24 | 11.24 | -3.85% | 117,572 |
| May 14, 2026 | 11.61 | 11.69 | 11.61 | 11.69 | 11.69 | 5.50% | 1,273 |
| May 13, 2026 | 10.87 | 11.08 | 10.87 | 11.08 | 11.08 | 3.46% | 3,910 |
| 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 | -3.29% | 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 |