Schaeffler AG (SFFLY)
OTCMKTS · Delayed Price · Currency is USD
6.21
+0.04 (0.57%)
At close: Nov 9, 2026
SFFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.20 | 6.39 | 6.18 | 6.21 | 6.21 | 0.57% | 11,541 |
| Nov 6, 2026 | 6.20 | 6.25 | 6.10 | 6.18 | 6.18 | 0.15% | 5,038 |
| Nov 5, 2026 | 6.18 | 6.20 | 6.04 | 6.17 | 6.17 | -2.90% | 16,798 |
| Nov 4, 2026 | 6.45 | 6.47 | 6.35 | 6.35 | 6.35 | 3.08% | 1,073 |
| Nov 3, 2026 | 6.61 | 6.61 | 6.16 | 6.16 | 6.16 | -8.61% | 5,574 |
| Nov 2, 2026 | 6.73 | 6.96 | 6.56 | 6.74 | 6.74 | 3.22% | 98,485 |
| Oct 30, 2026 | 6.55 | 6.76 | 6.36 | 6.53 | 6.53 | -6.85% | 6,231 |
| Oct 29, 2026 | 6.79 | 7.01 | 6.64 | 7.01 | 7.01 | 5.26% | 40,918 |
| Oct 28, 2026 | 6.93 | 6.93 | 6.66 | 6.66 | 6.66 | 2.30% | 1,016 |
| Oct 27, 2026 | 6.30 | 6.63 | 6.30 | 6.51 | 6.51 | 1.40% | 1,987 |
| Oct 26, 2026 | 6.42 | 6.44 | 6.30 | 6.42 | 6.42 | 7.00% | 3,310 |
| Oct 23, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -6.54% | 2,589 |
| Oct 22, 2026 | 6.36 | 6.42 | 6.25 | 6.42 | 6.42 | -4.18% | 4,182 |
| Oct 21, 2026 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 3.08% | 3,969 |
| Oct 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.25% | 126 |
| Oct 16, 2026 | 6.62 | 6.86 | 6.62 | 6.86 | 6.86 | 5.86% | 3,573 |
| Oct 15, 2026 | 6.36 | 6.50 | 6.29 | 6.48 | 6.48 | -2.04% | 2,115 |
| Oct 14, 2026 | 6.70 | 6.83 | 6.62 | 6.62 | 6.62 | -1.58% | 666 |
| Oct 13, 2026 | 6.55 | 6.72 | 6.50 | 6.72 | 6.72 | 0.16% | 5,078 |
| Oct 12, 2026 | 6.96 | 6.96 | 6.58 | 6.71 | 6.71 | -4.55% | 1,423 |
| Oct 8, 2026 | 6.80 | 7.03 | 6.67 | 7.03 | 7.03 | -0.57% | 6,401 |
| Oct 7, 2026 | 7.19 | 7.19 | 7.00 | 7.07 | 7.07 | 0.28% | 1,721 |
| Oct 6, 2026 | 7.22 | 7.38 | 7.05 | 7.05 | 7.05 | 3.68% | 3,732 |
| Oct 5, 2026 | 7.18 | 7.18 | 6.80 | 6.80 | 6.80 | -9.33% | 6,050 |
| Oct 2, 2026 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 5.04% | 3,187 |
| Oct 1, 2026 | 7.66 | 7.66 | 7.00 | 7.14 | 7.14 | -5.68% | 4,237 |
| Sep 30, 2026 | 7.20 | 7.72 | 7.20 | 7.57 | 7.57 | 3.91% | 1,649 |
| Sep 29, 2026 | 7.44 | 7.59 | 7.17 | 7.29 | 7.29 | -0.21% | 1,660 |
| Sep 28, 2026 | 7.49 | 7.56 | 7.30 | 7.30 | 7.30 | -7.24% | 2,634 |
| Sep 25, 2026 | 7.50 | 7.87 | 7.28 | 7.87 | 7.87 | -1.75% | 2,923 |
| Sep 24, 2026 | 7.95 | 8.21 | 7.71 | 8.01 | 8.01 | -0.50% | 3,196 |
| Sep 23, 2026 | 8.01 | 8.05 | 7.86 | 8.05 | 8.05 | -2.19% | 1,883 |
| Sep 22, 2026 | 8.10 | 8.23 | 8.10 | 8.23 | 8.23 | 1.60% | 1,636 |
| Sep 21, 2026 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | 0.06% | 2,541 |
| Sep 18, 2026 | 8.17 | 8.17 | 8.00 | 8.10 | 8.10 | 0.56% | 3,076 |
| Sep 15, 2026 | 8.14 | 8.14 | 7.85 | 8.05 | 8.05 | 0.75% | 2,928 |
| Sep 14, 2026 | 8.04 | 8.04 | 7.81 | 7.99 | 7.99 | -3.15% | 6,004 |
| Sep 11, 2026 | 8.36 | 8.36 | 8.18 | 8.25 | 8.25 | 0.61% | 630 |
| Sep 10, 2026 | 8.69 | 8.90 | 8.20 | 8.20 | 8.20 | -5.64% | 1,369 |
| Sep 9, 2026 | 8.83 | 8.89 | 8.62 | 8.69 | 8.69 | 0.35% | 21,604 |
| Sep 8, 2026 | 8.90 | 8.97 | 8.60 | 8.66 | 8.66 | -3.35% | 32,350 |
| Sep 4, 2026 | 8.71 | 8.98 | 8.68 | 8.96 | 8.96 | 4.92% | 6,395 |
| Sep 3, 2026 | 8.46 | 8.55 | 8.46 | 8.54 | 8.54 | 2.89% | 1,331 |
| Sep 2, 2026 | 8.55 | 8.55 | 8.24 | 8.30 | 8.30 | -2.35% | 1,631 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.58% | 359 |
| Aug 31, 2026 | 8.95 | 8.95 | 8.70 | 8.73 | 8.73 | -0.06% | 31,144 |
| Aug 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% | 252 |
| Aug 27, 2026 | 8.46 | 8.62 | 8.46 | 8.62 | 8.62 | -0.90% | 455 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -3.35% | 672 |
| Aug 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 240 |