Schaeffler AG (SFFLY)
OTCMKTS · Delayed Price · Currency is USD
7.78
-0.23 (-2.87%)
Sep 25, 2026, 11:24 AM EST
SFFLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.75 | 8.85 | 8.74 | 8.85 | 8.85 | 4.08% | 11,640 |
| Aug 20, 2026 | 8.59 | 8.75 | 8.50 | 8.50 | 8.50 | -4.46% | 2,205 |
| Aug 19, 2026 | 8.60 | 8.99 | 8.50 | 8.90 | 8.90 | 3.49% | 9,391 |
| Aug 17, 2026 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | -0.12% | 2,496 |
| Aug 14, 2026 | 8.75 | 8.80 | 8.61 | 8.61 | 8.61 | 0.13% | 2,232 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -2.64% | 3,023 |
| Aug 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 3.30% | 257 |
| Aug 11, 2026 | 8.50 | 8.68 | 8.21 | 8.55 | 8.55 | 1.14% | 1,625 |
| Aug 10, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 1.92% | 4,210 |
| Aug 7, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.30 | -1.13% | 3,577 |
| Aug 6, 2026 | 8.77 | 8.77 | 8.39 | 8.39 | 8.39 | -3.78% | 2,988 |
| Aug 4, 2026 | 8.55 | 8.72 | 8.35 | 8.72 | 8.72 | 1.57% | 2,067 |
| Aug 3, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 6.18% | 315 |
| Jul 31, 2026 | 8.23 | 8.46 | 8.01 | 8.09 | 8.09 | -11.45% | 11,956 |
| Jul 30, 2026 | 9.07 | 9.13 | 9.07 | 9.13 | 9.13 | 3.75% | 1,083 |
| Jul 29, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -2.98% | 3,097 |
| Jul 28, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% | 540 |
| Jul 27, 2026 | 9.00 | 9.09 | 8.97 | 9.04 | 9.04 | -0.11% | 955 |
| Jul 24, 2026 | 8.99 | 9.13 | 8.99 | 9.05 | 9.05 | -0.98% | 6,109 |
| Jul 23, 2026 | 9.13 | 9.14 | 9.03 | 9.14 | 9.14 | -1.61% | 2,042 |
| Jul 21, 2026 | 9.40 | 9.58 | 9.29 | 9.29 | 9.29 | -1.06% | 5,801 |
| Jul 20, 2026 | 9.21 | 9.39 | 9.06 | 9.39 | 9.39 | -0.63% | 1,924 |
| Jul 17, 2026 | 9.45 | 9.60 | 9.21 | 9.45 | 9.45 | -2.63% | 3,093 |
| Jul 16, 2026 | 9.72 | 9.72 | 9.58 | 9.71 | 9.71 | 1.84% | 7,946 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.53 | 9.53 | 9.53 | 1.93% | 10,084 |
| Jul 14, 2026 | 9.76 | 9.90 | 9.35 | 9.35 | 9.35 | -3.71% | 42,754 |
| Jul 13, 2026 | 9.78 | 9.80 | 9.60 | 9.71 | 9.71 | 1.25% | 8,030 |
| Jul 10, 2026 | 9.50 | 9.59 | 9.48 | 9.59 | 9.59 | - | 1,906 |
| Jul 9, 2026 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | 0.47% | 6,977 |
| Jul 8, 2026 | 9.99 | 9.99 | 9.35 | 9.55 | 9.55 | -4.55% | 2,976 |