Schaeffler AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	7.76	7.92	7.76	7.76	-	0.58%	906
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%	-
Jan 22, 2026	10.70	10.90	10.70	10.90	10.90	3.22%	-
Jan 21, 2026	10.42	10.57	10.42	10.56	10.56	1.54%	2,606
Jan 20, 2026	10.29	10.40	10.29	10.40	10.40	-	900
Jan 19, 2026	10.25	10.49	10.25	10.40	10.40	-1.79%	1,817
Jan 16, 2026	10.40	10.70	10.40	10.59	10.59	0.47%	150
Jan 15, 2026	10.24	10.54	10.24	10.54	10.54	5.45%	-
Jan 14, 2026	9.88	10.00	9.88	10.00	10.00	4.01%	-
Jan 13, 2026	9.55	9.61	9.39	9.61	9.61	2.95%	2,704
Jan 12, 2026	9.08	9.34	9.08	9.34	9.34	2.41%	765
Jan 9, 2026	8.99	9.16	8.99	9.12	9.12	4.59%	-
Jan 8, 2026	8.86	8.86	8.72	8.72	8.72	-1.64%	5
Jan 7, 2026	8.72	8.88	8.72	8.86	8.86	2.19%	-
Jan 6, 2026	8.54	8.67	8.54	8.67	8.67	1.76%	-
Jan 5, 2026	8.66	8.66	8.52	8.52	8.52	-0.64%	-
Jan 2, 2026	8.47	8.63	8.47	8.58	8.58	2.82%	-
Dec 30, 2025	8.24	8.34	8.24	8.34	8.34	0.66%	-
Dec 29, 2025	7.94	8.29	7.94	8.29	8.29	4.81%	68
Dec 23, 2025	7.99	7.99	7.91	7.91	7.91	-1.06%	-
Dec 22, 2025	7.85	8.02	7.85	7.99	7.99	2.50%	150