Schaeffler AG (VIE:SHA1)
Austria · Delayed Price · Currency is EUR 7.40
+0.08 (1.16%)
At close: Apr 2, 2026
VIE:SHA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.13 | 7.40 | 7.13 | 7.40 | 7.40 | 1.16% | - |
| Apr 1, 2026 | 7.43 | 7.43 | 7.32 | 7.32 | 7.32 | 3.76% | - |
| Mar 31, 2026 | 7.01 | 7.09 | 7.00 | 7.05 | 7.05 | -0.98% | 283 |
| Mar 30, 2026 | 6.98 | 7.14 | 6.98 | 7.12 | 7.12 | 0.92% | - |
| Mar 27, 2026 | 7.20 | 7.20 | 6.98 | 7.06 | 7.06 | -3.22% | - |
| Mar 26, 2026 | 7.18 | 7.29 | 7.18 | 7.29 | 7.29 | 1.46% | 800 |
| Mar 25, 2026 | 7.09 | 7.19 | 7.09 | 7.19 | 7.19 | 3.68% | - |
| Mar 24, 2026 | 6.89 | 6.93 | 6.85 | 6.93 | 6.93 | 0.29% | - |
| Mar 23, 2026 | 6.48 | 7.02 | 6.38 | 6.91 | 6.91 | 1.69% | 906 |
| Mar 20, 2026 | 7.11 | 7.11 | 6.80 | 6.80 | 6.80 | -3.62% | - |
| Mar 19, 2026 | 7.17 | 7.17 | 7.02 | 7.05 | 7.05 | -4.41% | 100 |
| Mar 18, 2026 | 7.55 | 7.59 | 7.36 | 7.38 | 7.38 | 0.82% | 1,600 |
| Mar 17, 2026 | 6.98 | 7.32 | 6.98 | 7.32 | 7.32 | 3.10% | - |
| Mar 16, 2026 | 6.96 | 7.10 | 6.96 | 7.10 | 7.10 | -0.35% | - |
| Mar 13, 2026 | 7.24 | 7.56 | 7.12 | 7.12 | 7.12 | -4.43% | - |
| Mar 12, 2026 | 7.57 | 7.57 | 7.42 | 7.45 | 7.45 | -2.42% | - |
| Mar 11, 2026 | 7.51 | 7.66 | 7.45 | 7.64 | 7.64 | 0.39% | - |
| Mar 10, 2026 | 7.63 | 7.64 | 7.55 | 7.61 | 7.61 | 4.90% | 885 |
| Mar 9, 2026 | 7.59 | 7.59 | 7.25 | 7.25 | 7.25 | -7.76% | 1,309 |
| Mar 6, 2026 | 7.76 | 7.92 | 7.76 | 7.86 | 7.86 | 1.88% | 5,424 |
| Mar 5, 2026 | 8.10 | 8.24 | 7.72 | 7.72 | 7.72 | -5.68% | 3,612 |
| Mar 4, 2026 | 8.02 | 8.28 | 7.97 | 8.18 | 8.18 | 4.27% | 8,057 |
| Mar 3, 2026 | 8.68 | 8.68 | 7.83 | 7.85 | 7.85 | -21.86% | 28,672 |
| Mar 2, 2026 | 10.00 | 10.21 | 10.00 | 10.04 | 10.04 | -2.62% | 5,424 |
| Feb 27, 2026 | 10.65 | 10.65 | 10.28 | 10.31 | 10.31 | -4.71% | 3,612 |
| Feb 26, 2026 | 10.93 | 11.11 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Feb 25, 2026 | 10.79 | 10.83 | 10.76 | 10.76 | 10.76 | -0.65% | - |
| Feb 24, 2026 | 10.72 | 10.83 | 10.61 | 10.83 | 10.83 | 3.64% | - |
| Feb 23, 2026 | 10.58 | 10.63 | 10.45 | 10.45 | 10.45 | -1.79% | - |
| Feb 20, 2026 | 10.76 | 10.82 | 10.64 | 10.64 | 10.64 | -0.93% | 906 |
| Feb 19, 2026 | 10.87 | 10.88 | 10.74 | 10.74 | 10.74 | -0.74% | 977 |
| Feb 18, 2026 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 1.69% | - |
| Feb 17, 2026 | 10.65 | 10.72 | 10.57 | 10.64 | 10.64 | -1.02% | 1,806 |
| Feb 16, 2026 | 10.92 | 10.92 | 10.72 | 10.75 | 10.75 | 0.47% | 813 |
| Feb 13, 2026 | 10.67 | 10.70 | 10.59 | 10.70 | 10.70 | 0.56% | - |
| Feb 12, 2026 | 10.83 | 11.08 | 10.64 | 10.64 | 10.64 | -1.75% | 2 |
| Feb 11, 2026 | 10.40 | 10.83 | 10.38 | 10.83 | 10.83 | 3.74% | 2,718 |
| Feb 10, 2026 | 10.61 | 10.70 | 10.27 | 10.44 | 10.44 | -0.85% | 906 |
| Feb 9, 2026 | 10.44 | 10.54 | 10.44 | 10.53 | 10.53 | 1.06% | - |
| Feb 6, 2026 | 10.39 | 10.42 | 10.33 | 10.42 | 10.42 | -1.14% | - |
| Feb 5, 2026 | 10.27 | 10.54 | 10.05 | 10.54 | 10.54 | 3.23% | 3,566 |
| Feb 4, 2026 | 10.04 | 10.42 | 10.04 | 10.21 | 10.21 | 6.02% | 906 |
| Feb 3, 2026 | 9.76 | 9.80 | 9.47 | 9.63 | 9.63 | -3.99% | 1,806 |
| Feb 2, 2026 | 9.92 | 10.03 | 9.86 | 10.03 | 10.03 | 1.52% | 1,812 |
| Jan 30, 2026 | 10.50 | 10.50 | 9.88 | 9.88 | 9.88 | -10.34% | 6,522 |
| Jan 29, 2026 | 10.94 | 11.20 | 10.94 | 11.02 | 11.02 | -2.22% | 925 |
| Jan 28, 2026 | 11.86 | 11.86 | 11.27 | 11.27 | 11.27 | -4.41% | 75 |
| Jan 27, 2026 | 11.66 | 11.79 | 11.61 | 11.79 | 11.79 | 1.55% | - |
| Jan 26, 2026 | 11.87 | 11.87 | 11.61 | 11.61 | 11.61 | -1.61% | - |
| Jan 23, 2026 | 11.29 | 11.89 | 11.29 | 11.80 | 11.80 | 8.26% | - |