Schaeffler AG (VIE:SHA1)
Austria · Delayed Price · Currency is EUR 6.05
-0.33 (-5.17%)
At close: Oct 8, 2026
VIE:SHA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -5.17% | - |
| Oct 7, 2026 | 6.43 | 6.60 | 6.38 | 6.38 | 6.38 | 0.79% | - |
| Oct 6, 2026 | 6.30 | 6.35 | 6.30 | 6.33 | 6.33 | 2.76% | 2,139 |
| Oct 5, 2026 | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | -1.91% | 1,539 |
| Oct 2, 2026 | 6.24 | 6.30 | 6.24 | 6.28 | 6.28 | 0.16% | - |
| Oct 1, 2026 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | -1.88% | - |
| Sep 30, 2026 | 6.44 | 6.55 | 6.39 | 6.39 | 6.39 | -1.69% | - |
| Sep 29, 2026 | 6.53 | 6.56 | 6.49 | 6.50 | 6.50 | -0.61% | - |
| Sep 28, 2026 | 6.67 | 6.67 | 6.53 | 6.54 | 6.54 | -1.06% | - |
| Sep 25, 2026 | 6.71 | 6.71 | 6.61 | 6.61 | 6.61 | -2.22% | 1,254 |
| Sep 24, 2026 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | -2.59% | - |
| Sep 23, 2026 | 7.18 | 7.18 | 6.94 | 6.94 | 6.94 | -3.48% | 400 |
| Sep 22, 2026 | 6.98 | 7.19 | 6.98 | 7.19 | 7.19 | 3.45% | - |
| Sep 21, 2026 | 6.96 | 6.97 | 6.92 | 6.95 | 6.95 | -1.00% | - |
| Sep 18, 2026 | 7.05 | 7.05 | 7.00 | 7.02 | 7.02 | -1.96% | - |
| Sep 17, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 4.53% | - |
| Sep 16, 2026 | 6.84 | 6.85 | 6.80 | 6.85 | 6.85 | 0.29% | - |
| Sep 15, 2026 | 6.94 | 6.96 | 6.83 | 6.83 | 6.83 | -1.44% | 1,454 |
| Sep 14, 2026 | 7.19 | 7.19 | 6.93 | 6.93 | 6.93 | -3.88% | - |
| Sep 11, 2026 | 7.40 | 7.40 | 7.21 | 7.21 | 7.21 | -3.99% | - |
| Sep 10, 2026 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 0.40% | - |
| Sep 9, 2026 | 7.43 | 7.48 | 7.35 | 7.48 | 7.48 | 0.27% | - |
| Sep 8, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | 7.46 | 1.77% | - |
| Sep 7, 2026 | 7.45 | 7.45 | 7.33 | 7.33 | 7.33 | -1.08% | - |
| Sep 4, 2026 | 7.41 | 7.41 | 7.37 | 7.41 | 7.41 | 0.54% | - |
| Sep 3, 2026 | 7.08 | 7.37 | 7.08 | 7.37 | 7.37 | 3.37% | - |
| Sep 2, 2026 | 7.15 | 7.15 | 7.03 | 7.13 | 7.13 | -1.38% | - |
| 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 |