Schaeffler AG (VIE:SHA1)
Austria · Delayed Price · Currency is EUR 10.68
-0.10 (-0.93%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:SHA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 9.40 | 9.59 | 9.30 | 9.30 | 9.30 | -2.21% | - |
| May 15, 2026 | 9.72 | 9.84 | 9.42 | 9.51 | 9.51 | -5.28% | 1,993 |
| May 14, 2026 | 9.59 | 10.04 | 9.59 | 10.04 | 10.04 | 7.04% | 8,024 |
| May 13, 2026 | 9.20 | 9.38 | 9.20 | 9.38 | 9.38 | 2.29% | 1,350 |
| May 12, 2026 | 9.12 | 9.31 | 9.10 | 9.17 | 9.17 | -0.11% | 2,817 |
| May 11, 2026 | 9.03 | 9.24 | 9.03 | 9.18 | 9.18 | 5.76% | - |
| May 8, 2026 | 8.42 | 8.70 | 8.42 | 8.68 | 8.68 | 4.20% | 1,400 |
| May 7, 2026 | 8.59 | 8.60 | 8.33 | 8.33 | 8.33 | -1.42% | - |
| May 6, 2026 | 8.36 | 8.51 | 8.36 | 8.45 | 8.45 | -0.71% | 250 |
| May 5, 2026 | 8.35 | 8.51 | 8.35 | 8.51 | 8.51 | 7.99% | 1,128 |
| May 4, 2026 | 7.78 | 8.19 | 7.78 | 7.88 | 7.88 | -1.38% | - |
| Apr 30, 2026 | 7.54 | 7.99 | 7.54 | 7.99 | 7.99 | 2.70% | - |
| Apr 29, 2026 | 7.97 | 7.97 | 7.78 | 7.78 | 7.78 | -1.64% | - |
| Apr 28, 2026 | 7.99 | 8.06 | 7.79 | 7.91 | 7.91 | -1.86% | - |
| Apr 27, 2026 | 7.97 | 8.14 | 7.97 | 8.06 | 8.06 | 2.94% | - |
| Apr 24, 2026 | 7.89 | 7.90 | 7.83 | 7.83 | 7.83 | -3.93% | - |
| Apr 23, 2026 | 8.52 | 8.52 | 8.45 | 8.45 | 8.15 | 0.24% | - |
| Apr 22, 2026 | 8.37 | 8.46 | 8.37 | 8.43 | 8.13 | 0.96% | - |
| Apr 21, 2026 | 8.57 | 8.69 | 8.35 | 8.35 | 8.05 | -1.65% | - |
| Apr 20, 2026 | 8.43 | 8.52 | 8.40 | 8.49 | 8.19 | -1.51% | 283 |
| Apr 17, 2026 | 7.99 | 8.62 | 7.99 | 8.62 | 8.31 | 6.29% | 3,405 |
| Apr 16, 2026 | 8.21 | 8.21 | 8.11 | 8.11 | 7.82 | -1.46% | - |
| Apr 15, 2026 | 8.00 | 8.33 | 8.00 | 8.23 | 7.94 | 5.51% | - |
| Apr 14, 2026 | 7.91 | 7.91 | 7.80 | 7.80 | 7.52 | 1.56% | - |
| Apr 13, 2026 | 7.65 | 7.72 | 7.65 | 7.68 | 7.41 | -2.17% | - |
| Apr 10, 2026 | 7.63 | 7.85 | 7.63 | 7.85 | 7.57 | 3.15% | - |
| Apr 9, 2026 | 7.67 | 7.67 | 7.49 | 7.61 | 7.34 | -2.44% | - |
| Apr 8, 2026 | 7.67 | 7.81 | 7.67 | 7.80 | 7.52 | 8.64% | - |
| Apr 7, 2026 | 7.34 | 7.34 | 7.18 | 7.18 | 6.93 | -2.97% | - |
| Apr 2, 2026 | 7.13 | 7.40 | 7.13 | 7.40 | 7.14 | 1.16% | - |
| Apr 1, 2026 | 7.43 | 7.43 | 7.32 | 7.32 | 7.06 | 3.76% | - |
| Mar 31, 2026 | 7.01 | 7.09 | 7.00 | 7.05 | 6.80 | -0.98% | 283 |
| Mar 30, 2026 | 6.98 | 7.14 | 6.98 | 7.12 | 6.87 | 0.92% | - |
| Mar 27, 2026 | 7.20 | 7.20 | 6.98 | 7.06 | 6.80 | -3.22% | - |
| Mar 26, 2026 | 7.18 | 7.29 | 7.18 | 7.29 | 7.03 | 1.46% | 800 |
| Mar 25, 2026 | 7.09 | 7.19 | 7.09 | 7.19 | 6.93 | 3.68% | - |
| Mar 24, 2026 | 6.89 | 6.93 | 6.85 | 6.93 | 6.68 | 0.29% | - |
| Mar 23, 2026 | 6.48 | 7.02 | 6.38 | 6.91 | 6.66 | 1.69% | 906 |
| Mar 20, 2026 | 7.11 | 7.11 | 6.80 | 6.80 | 6.55 | -3.62% | - |