Schaeffler AG (VIE:SHA1)
Austria · Delayed Price · Currency is EUR 10.03
+0.15 (1.52%)
At close: Feb 2, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 7.87 | 7.88 | 7.80 | 7.80 | 7.80 | -0.38% | - |
| Dec 18, 2025 | 7.62 | 7.83 | 7.62 | 7.83 | 7.83 | 3.71% | - |
| Dec 17, 2025 | 7.56 | 7.59 | 7.54 | 7.55 | 7.55 | - | 1,364 |
| Dec 16, 2025 | 7.60 | 7.68 | 7.55 | 7.55 | 7.55 | -1.82% | - |
| Dec 15, 2025 | 7.79 | 7.79 | 7.64 | 7.69 | 7.69 | -0.77% | 1,200 |
| Dec 12, 2025 | 7.59 | 7.75 | 7.59 | 7.75 | 7.75 | 1.97% | - |
| Dec 11, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.86% | - |
| Dec 10, 2025 | 7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 0.94% | - |
| Dec 9, 2025 | 7.64 | 7.64 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Dec 8, 2025 | 7.72 | 7.78 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 5, 2025 | 7.46 | 7.68 | 7.46 | 7.60 | 7.60 | 4.04% | 300 |
| Dec 4, 2025 | 7.28 | 7.36 | 7.28 | 7.30 | 7.30 | 3.62% | - |
| Dec 3, 2025 | 7.03 | 7.06 | 6.94 | 7.05 | 7.05 | -0.63% | 2,400 |
| Dec 2, 2025 | 6.59 | 7.12 | 6.59 | 7.09 | 7.09 | 6.14% | 13,374 |
| Dec 1, 2025 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.68% | - |
| Nov 28, 2025 | 6.58 | 6.65 | 6.55 | 6.64 | 6.64 | 1.22% | - |
| Nov 27, 2025 | 6.47 | 6.56 | 6.47 | 6.56 | 6.56 | 1.63% | - |
| Nov 26, 2025 | 6.42 | 6.45 | 6.39 | 6.45 | 6.45 | 0.86% | - |
| Nov 25, 2025 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | -0.70% | - |
| Nov 24, 2025 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 3.79% | 1,192 |
| Nov 21, 2025 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.06% | - |
| Nov 20, 2025 | 6.47 | 6.47 | 6.14 | 6.14 | 6.14 | -4.58% | 1,364 |
| Nov 19, 2025 | 6.44 | 6.46 | 6.38 | 6.44 | 6.44 | 0.47% | - |