Schaeffler AG (VIE:SHA1)
Austria · Delayed Price · Currency is EUR 7.93
+0.07 (0.89%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:SHA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.16 | 8.16 | 7.86 | 7.86 | 7.86 | -1.50% | - |
| Jul 24, 2026 | 7.99 | 8.08 | 7.98 | 7.98 | 7.98 | -0.75% | - |
| Jul 23, 2026 | 8.02 | 8.06 | 7.97 | 8.04 | 8.04 | -1.71% | - |
| Jul 22, 2026 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 1.36% | - |
| Jul 21, 2026 | 7.97 | 8.15 | 7.97 | 8.07 | 8.07 | 1.51% | 2,454 |
| Jul 20, 2026 | 8.13 | 8.13 | 7.95 | 7.95 | 7.95 | -3.40% | 1,254 |
| Jul 17, 2026 | 8.44 | 8.44 | 8.13 | 8.23 | 8.23 | -3.52% | - |
| Jul 16, 2026 | 8.58 | 8.65 | 8.48 | 8.53 | 8.53 | 0.95% | - |
| Jul 15, 2026 | 8.43 | 8.61 | 8.26 | 8.45 | 8.45 | -0.24% | 4,854 |
| Jul 14, 2026 | 8.52 | 8.52 | 8.43 | 8.47 | 8.47 | -0.24% | - |
| Jul 13, 2026 | 8.23 | 8.56 | 8.23 | 8.49 | 8.49 | 1.68% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.26 | 8.35 | 8.35 | 0.72% | - |
| Jul 9, 2026 | 8.28 | 8.29 | 8.11 | 8.29 | 8.29 | 1.22% | - |
| Jul 8, 2026 | 8.50 | 8.50 | 8.19 | 8.19 | 8.19 | -4.99% | - |
| Jul 7, 2026 | 9.10 | 9.20 | 8.62 | 8.62 | 8.62 | -6.20% | - |
| Jul 6, 2026 | 8.79 | 9.19 | 8.77 | 9.19 | 9.19 | 5.03% | - |
| Jul 3, 2026 | 8.49 | 8.75 | 8.49 | 8.75 | 8.75 | 4.79% | - |
| Jul 2, 2026 | 8.18 | 8.57 | 8.18 | 8.35 | 8.35 | 0.85% | - |
| Jul 1, 2026 | 8.56 | 8.56 | 8.28 | 8.28 | 8.28 | -1.78% | - |
| Jun 30, 2026 | 8.31 | 8.47 | 8.31 | 8.43 | 8.43 | 5.64% | 2,548 |
| Jun 29, 2026 | 8.21 | 8.21 | 7.95 | 7.98 | 7.98 | 0.25% | - |
| Jun 26, 2026 | 8.33 | 8.33 | 7.96 | 7.96 | 7.96 | -5.69% | - |
| Jun 25, 2026 | 8.37 | 8.58 | 8.37 | 8.44 | 8.44 | -1.17% | 1,405 |
| Jun 24, 2026 | 8.88 | 8.88 | 8.54 | 8.54 | 8.54 | -3.83% | - |
| Jun 23, 2026 | 8.97 | 8.97 | 8.80 | 8.88 | 8.88 | -3.16% | - |
| Jun 22, 2026 | 8.83 | 9.17 | 8.83 | 9.17 | 9.17 | 1.66% | - |
| Jun 19, 2026 | 8.93 | 9.15 | 8.89 | 9.02 | 9.02 | 5.62% | 11,707 |
| Jun 18, 2026 | 8.98 | 8.98 | 8.42 | 8.54 | 8.54 | -7.68% | 230 |
| Jun 17, 2026 | 9.40 | 9.41 | 9.25 | 9.25 | 9.25 | -4.15% | - |
| Jun 16, 2026 | 9.83 | 9.83 | 9.65 | 9.65 | 9.65 | -1.93% | - |
| Jun 15, 2026 | 9.86 | 9.97 | 9.84 | 9.84 | 9.84 | 1.86% | - |
| Jun 12, 2026 | 9.36 | 9.69 | 9.36 | 9.66 | 9.66 | 6.50% | - |
| Jun 11, 2026 | 9.39 | 9.39 | 9.04 | 9.07 | 9.07 | -2.37% | - |
| Jun 10, 2026 | 9.78 | 9.78 | 9.27 | 9.29 | 9.29 | -1.48% | - |
| Jun 9, 2026 | 9.83 | 10.02 | 9.43 | 9.43 | 9.43 | -2.88% | 6,447 |
| Jun 8, 2026 | 9.50 | 9.71 | 9.50 | 9.71 | 9.71 | -0.51% | - |
| Jun 5, 2026 | 9.62 | 9.84 | 9.62 | 9.76 | 9.76 | 1.24% | - |
| Jun 4, 2026 | 10.20 | 10.20 | 9.64 | 9.64 | 9.64 | -7.31% | - |
| Jun 3, 2026 | 10.58 | 10.68 | 10.38 | 10.40 | 10.40 | -3.53% | - |
| Jun 2, 2026 | 10.62 | 10.82 | 10.56 | 10.78 | 10.78 | 3.85% | 2,810 |
| Jun 1, 2026 | 10.46 | 10.74 | 10.38 | 10.38 | 10.38 | -1.89% | 130 |
| May 29, 2026 | 10.90 | 10.90 | 10.58 | 10.58 | 10.58 | -2.22% | - |
| May 28, 2026 | 11.10 | 11.10 | 10.82 | 10.82 | 10.82 | -1.64% | 220 |
| May 27, 2026 | 10.20 | 11.28 | 10.20 | 11.00 | 11.00 | 9.78% | 2,625 |
| May 26, 2026 | 9.71 | 10.06 | 9.71 | 10.02 | 10.02 | 1.21% | - |
| May 25, 2026 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 4.43% | - |
| May 22, 2026 | 9.41 | 9.58 | 9.41 | 9.48 | 9.48 | 3.16% | - |
| May 21, 2026 | 9.06 | 9.21 | 9.05 | 9.19 | 9.19 | 2.91% | - |
| May 20, 2026 | 9.01 | 9.01 | 8.78 | 8.93 | 8.93 | 0.56% | 220 |
| May 19, 2026 | 9.27 | 9.32 | 8.88 | 8.88 | 8.88 | -4.52% | - |