Schaeffler AG (VIE:SHA1)
Austria · Delayed Price · Currency is EUR 7.22
+0.09 (1.26%)
Last updated: Sep 3, 2026, 1:00 PM CET
VIE:SHA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.36 | 7.36 | 7.21 | 7.23 | 7.23 | -3.73% | - |
| Aug 31, 2026 | 7.51 | 7.68 | 7.51 | 7.51 | 7.51 | 0.40% | - |
| Aug 28, 2026 | 7.44 | 7.53 | 7.44 | 7.48 | 7.48 | 2.75% | 317 |
| Aug 27, 2026 | 7.37 | 7.37 | 7.28 | 7.28 | 7.28 | -3.32% | - |
| Aug 26, 2026 | 7.59 | 7.59 | 7.48 | 7.53 | 7.53 | -0.66% | - |
| Aug 25, 2026 | 7.55 | 7.66 | 7.55 | 7.58 | 7.58 | -2.07% | - |
| Aug 24, 2026 | 7.59 | 7.74 | 7.59 | 7.74 | 7.74 | 2.38% | - |
| Aug 21, 2026 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | 3.28% | - |
| Aug 20, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -1.21% | - |
| Aug 19, 2026 | 7.29 | 7.41 | 7.29 | 7.41 | 7.41 | 1.23% | - |
| Aug 18, 2026 | 7.34 | 7.42 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Aug 17, 2026 | 7.48 | 7.48 | 7.34 | 7.34 | 7.34 | -1.34% | 425 |
| Aug 14, 2026 | 7.46 | 7.48 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Aug 13, 2026 | 7.57 | 7.57 | 7.45 | 7.48 | 7.48 | -0.27% | - |
| Aug 12, 2026 | 7.41 | 7.53 | 7.41 | 7.50 | 7.50 | 2.60% | 1,277 |
| Aug 11, 2026 | 7.32 | 7.32 | 7.19 | 7.31 | 7.31 | -0.81% | - |
| Aug 10, 2026 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | 2.22% | - |
| Aug 7, 2026 | 7.21 | 7.21 | 7.13 | 7.21 | 7.21 | -1.23% | 1,200 |
| Aug 6, 2026 | 7.48 | 7.48 | 7.28 | 7.30 | 7.30 | -4.07% | - |
| Aug 5, 2026 | 7.58 | 7.67 | 7.33 | 7.61 | 7.61 | 1.74% | 6,183 |
| Aug 4, 2026 | 7.28 | 7.49 | 7.28 | 7.48 | 7.48 | 0.94% | 1,631 |
| Aug 3, 2026 | 7.34 | 7.48 | 7.34 | 7.41 | 7.41 | 4.22% | - |
| Jul 31, 2026 | 8.21 | 8.21 | 6.90 | 7.11 | 7.11 | -11.12% | 7,509 |
| Jul 30, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 1.01% | - |
| Jul 29, 2026 | 7.79 | 8.00 | 7.79 | 7.92 | 7.92 | - | - |
| Jul 28, 2026 | 7.90 | 7.93 | 7.88 | 7.92 | 7.92 | 0.76% | - |
| 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% | - |