Schaeffler AG (SFFLY)
OTCMKTS · Delayed Price · Currency is USD
10.65
-0.33 (-2.97%)
May 12, 2026, 3:54 PM EST
SFFLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.14 | 11.14 | 10.65 | 10.65 | 10.65 | -2.97% | 14,492 |
| May 11, 2026 | 10.60 | 11.25 | 10.60 | 10.98 | 10.98 | 3.06% | 11,899 |
| May 8, 2026 | 10.60 | 10.65 | 10.46 | 10.65 | 10.65 | 4.11% | 15,281 |
| May 7, 2026 | 9.98 | 10.23 | 9.80 | 10.23 | 10.23 | 2.45% | 1,311 |
| May 6, 2026 | 9.90 | 10.01 | 9.90 | 9.99 | 9.99 | 0.45% | 8,867 |
| May 5, 2026 | 9.59 | 10.00 | 9.59 | 9.94 | 9.94 | 9.71% | 5,760 |
| May 4, 2026 | 9.70 | 9.70 | 9.06 | 9.06 | 9.06 | -4.63% | 7,253 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 256 |
| Apr 29, 2026 | 9.19 | 9.49 | 8.74 | 9.49 | 9.49 | 2.92% | 6,672 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.22 | 9.22 | 9.22 | -5.91% | 1,016 |
| Apr 27, 2026 | 9.89 | 9.89 | 9.80 | 9.80 | 9.80 | 0.72% | 2,715 |
| Apr 24, 2026 | 9.90 | 10.09 | 9.70 | 9.73 | 9.54 | 0.10% | 2,506 |
| Apr 23, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.53 | -2.31% | 329 |
| Apr 22, 2026 | 10.22 | 10.22 | 9.95 | 9.95 | 9.76 | -0.50% | 1,575 |
| Apr 21, 2026 | 10.34 | 10.34 | 9.72 | 10.00 | 9.81 | -2.91% | 5,448 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 1.30% | 600 |
| Apr 17, 2026 | 10.08 | 10.17 | 10.08 | 10.17 | 9.97 | 3.23% | 50,211 |
| Apr 15, 2026 | 9.52 | 10.07 | 9.44 | 9.85 | 9.66 | 6.86% | 1,802 |
| Apr 14, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.04 | 2.08% | 107 |
| Apr 9, 2026 | 8.54 | 9.03 | 8.54 | 9.03 | 8.85 | -1.42% | 1,794 |
| Apr 8, 2026 | 8.65 | 9.16 | 8.65 | 9.16 | 8.98 | 10.40% | 17,010 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.14 | -2.39% | 1,947 |
| Apr 1, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.34 | 1.19% | 1,100 |
| Mar 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | 1.45% | 152 |
| Mar 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.12 | 2.48% | 177 |
| Mar 26, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.92 | -3.81% | 288 |
| Mar 25, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.24 | 7.69% | 850 |
| Mar 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | -0.38% | 268 |
| Mar 20, 2026 | 7.96 | 7.96 | 7.83 | 7.83 | 7.68 | -4.86% | 409 |
| Mar 19, 2026 | 8.20 | 8.23 | 8.18 | 8.23 | 8.07 | -2.26% | 674 |
| Mar 18, 2026 | 8.36 | 8.42 | 8.36 | 8.42 | 8.26 | 0.72% | 1,782 |
| Mar 17, 2026 | 7.98 | 8.36 | 7.98 | 8.36 | 8.20 | 2.01% | 1,162 |
| Mar 16, 2026 | 8.00 | 8.27 | 8.00 | 8.20 | 8.04 | 0.84% | 4,730 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.11 | 8.13 | 7.97 | -4.16% | 2,960 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.48 | 8.48 | 8.32 | -5.78% | 1,122 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 8.83 | 1.69% | 456 |
| Mar 10, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.68 | 7.80% | 1,217 |
| Mar 9, 2026 | 8.30 | 8.48 | 8.21 | 8.21 | 8.05 | -12.19% | 6,775 |
| Mar 6, 2026 | 8.78 | 9.35 | 8.78 | 9.35 | 9.17 | 7.35% | 1,589 |
| Mar 5, 2026 | 9.55 | 9.55 | 8.60 | 8.71 | 8.54 | -7.69% | 31,858 |
| Mar 4, 2026 | 9.50 | 9.55 | 9.44 | 9.44 | 9.25 | 3.13% | 10,215 |
| Mar 3, 2026 | 11.00 | 11.35 | 9.15 | 9.15 | 8.97 | -22.13% | 39,867 |
| Mar 2, 2026 | 12.00 | 12.24 | 11.63 | 11.75 | 11.52 | -8.17% | 5,404 |
| Feb 26, 2026 | 12.91 | 12.91 | 12.77 | 12.80 | 12.55 | 0.59% | 1,839 |
| Feb 25, 2026 | 12.70 | 12.72 | 12.70 | 12.72 | 12.47 | 0.16% | 348 |
| Feb 24, 2026 | 12.57 | 12.70 | 12.57 | 12.70 | 12.45 | 4.27% | 232 |
| Feb 23, 2026 | 12.45 | 12.45 | 12.18 | 12.18 | 11.94 | -4.06% | 1,071 |
| Feb 19, 2026 | 12.58 | 12.83 | 12.58 | 12.70 | 12.45 | -0.55% | 1,159 |
| Feb 18, 2026 | 12.75 | 12.92 | 12.75 | 12.77 | 12.52 | 0.51% | 1,168 |
| Feb 17, 2026 | 13.09 | 13.09 | 12.70 | 12.70 | 12.45 | 1.60% | 1,100 |