Schaeffler AG (ETR:SHA0)
Germany
· Delayed Price · Currency is EUR 7.76
+0.05 (0.71%)
At close: Mar 6, 2026
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.84 | 7.94 | 7.68 | 7.76 | 7.76 | 0.71% | 8,099,581 |
| Mar 5, 2026 | 8.19 | 8.30 | 7.65 | 7.71 | 7.71 | -6.04% | 2,238,081 |
| Mar 4, 2026 | 8.00 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 2,921,090 |
| Mar 3, 2026 | 8.92 | 9.18 | 7.71 | 7.90 | 7.90 | -21.63% | 6,091,804 |
| Mar 2, 2026 | 10.16 | 10.27 | 9.83 | 10.08 | 10.08 | -2.70% | 1,281,255 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.21 | 10.36 | 10.36 | -3.90% | 1,018,002 |
| Feb 26, 2026 | 10.91 | 11.15 | 10.77 | 10.78 | 10.78 | -0.46% | 1,036,344 |
| Feb 25, 2026 | 10.85 | 10.89 | 10.69 | 10.83 | 10.83 | -0.37% | 853,231 |
| Feb 24, 2026 | 10.47 | 10.87 | 10.47 | 10.87 | 10.87 | 3.52% | 666,845 |
| Feb 23, 2026 | 10.65 | 10.70 | 10.41 | 10.50 | 10.50 | -1.87% | 739,541 |
| Feb 20, 2026 | 10.57 | 10.88 | 10.52 | 10.70 | 10.70 | -0.74% | 746,600 |
| Feb 19, 2026 | 10.89 | 10.99 | 10.69 | 10.78 | 10.78 | -0.65% | 380,885 |
| Feb 18, 2026 | 10.63 | 10.91 | 10.47 | 10.85 | 10.85 | 2.46% | 609,803 |
| Feb 17, 2026 | 10.78 | 10.79 | 10.54 | 10.59 | 10.59 | -1.30% | 729,158 |
| Feb 16, 2026 | 10.90 | 10.94 | 10.70 | 10.73 | 10.73 | -1.29% | 318,057 |
| Feb 13, 2026 | 10.53 | 10.90 | 10.48 | 10.87 | 10.87 | 2.07% | 622,227 |
| Feb 12, 2026 | 10.89 | 11.13 | 10.65 | 10.65 | 10.65 | -1.11% | 893,014 |
| Feb 11, 2026 | 10.42 | 10.85 | 10.27 | 10.77 | 10.77 | 2.96% | 693,157 |
| Feb 10, 2026 | 10.55 | 10.74 | 10.25 | 10.46 | 10.46 | -0.95% | 810,909 |
| Feb 9, 2026 | 10.39 | 10.60 | 10.39 | 10.56 | 10.56 | 1.83% | 550,873 |
| Feb 6, 2026 | 10.53 | 10.58 | 10.15 | 10.37 | 10.37 | -1.80% | 1,208,963 |
| Feb 5, 2026 | 10.01 | 10.56 | 9.95 | 10.56 | 10.56 | 3.83% | 1,940,334 |
| Feb 4, 2026 | 10.01 | 10.49 | 9.93 | 10.17 | 10.17 | 4.31% | 1,660,011 |
| Feb 3, 2026 | 9.70 | 9.85 | 9.34 | 9.75 | 9.75 | -2.69% | 2,768,923 |
| Feb 2, 2026 | 9.68 | 10.08 | 9.59 | 10.02 | 10.02 | 0.45% | 1,909,050 |
| Jan 30, 2026 | 10.30 | 10.63 | 9.79 | 9.98 | 9.98 | -7.04% | 3,317,488 |
| Jan 29, 2026 | 11.00 | 11.23 | 10.63 | 10.73 | 10.73 | -4.20% | 2,728,526 |
| Jan 28, 2026 | 11.87 | 11.87 | 11.18 | 11.20 | 11.20 | -5.64% | 1,508,050 |
| Jan 27, 2026 | 11.75 | 11.87 | 11.58 | 11.87 | 11.87 | 1.71% | 1,113,806 |
| Jan 26, 2026 | 11.98 | 11.98 | 11.54 | 11.67 | 11.67 | -1.85% | 1,508,816 |
| Jan 23, 2026 | 11.24 | 11.93 | 11.20 | 11.89 | 11.89 | 8.19% | 3,748,329 |
| Jan 22, 2026 | 10.70 | 11.03 | 10.59 | 10.99 | 10.99 | 4.07% | 2,217,514 |
| Jan 21, 2026 | 10.45 | 10.63 | 10.39 | 10.56 | 10.56 | 1.83% | 1,361,064 |
| Jan 20, 2026 | 10.27 | 10.49 | 10.22 | 10.37 | 10.37 | 0.10% | 1,202,999 |
| Jan 19, 2026 | 10.38 | 10.60 | 10.19 | 10.36 | 10.36 | -1.99% | 1,493,973 |
| Jan 16, 2026 | 10.20 | 10.79 | 10.15 | 10.57 | 10.57 | -0.09% | 2,002,522 |
| Jan 15, 2026 | 10.45 | 10.67 | 10.19 | 10.58 | 10.58 | 4.65% | 1,998,935 |
| Jan 14, 2026 | 9.70 | 10.12 | 9.70 | 10.11 | 10.11 | 5.15% | 1,878,253 |
| Jan 13, 2026 | 9.49 | 9.65 | 9.30 | 9.62 | 9.62 | 2.67% | 1,411,156 |
| Jan 12, 2026 | 9.17 | 9.37 | 9.07 | 9.37 | 9.37 | 2.35% | 900,804 |
| Jan 9, 2026 | 8.96 | 9.20 | 8.96 | 9.15 | 9.15 | 2.35% | 1,322,935 |
| Jan 8, 2026 | 8.87 | 8.94 | 8.70 | 8.94 | 8.94 | 0.68% | 822,887 |
| Jan 7, 2026 | 8.63 | 8.93 | 8.63 | 8.88 | 8.88 | 2.48% | 945,307 |
| Jan 6, 2026 | 8.53 | 8.69 | 8.51 | 8.67 | 8.67 | 0.87% | 578,940 |
| Jan 5, 2026 | 8.66 | 8.71 | 8.46 | 8.59 | 8.59 | -0.41% | 1,092,199 |
| Jan 2, 2026 | 8.39 | 8.66 | 8.39 | 8.63 | 8.63 | 3.17% | 866,348 |
| Dec 30, 2025 | 8.30 | 8.40 | 8.22 | 8.36 | 8.36 | 0.91% | 381,114 |
| Dec 29, 2025 | 7.97 | 8.30 | 7.95 | 8.29 | 8.29 | 4.61% | 1,186,161 |
| Dec 23, 2025 | 7.99 | 8.00 | 7.87 | 7.92 | 7.92 | -0.94% | 549,309 |
| Dec 22, 2025 | 7.86 | 8.04 | 7.79 | 8.00 | 8.00 | 2.30% | 1,211,826 |
| Dec 19, 2025 | 7.85 | 7.92 | 7.78 | 7.82 | 7.82 | -1.08% | 1,040,793 |
| Dec 18, 2025 | 7.61 | 7.90 | 7.56 | 7.90 | 7.90 | 3.88% | 792,993 |
| Dec 17, 2025 | 7.57 | 7.62 | 7.53 | 7.61 | 7.61 | 0.80% | 522,606 |
| Dec 16, 2025 | 7.63 | 7.70 | 7.50 | 7.55 | 7.55 | -2.08% | 486,089 |
| Dec 15, 2025 | 7.76 | 7.80 | 7.61 | 7.71 | 7.71 | -0.71% | 513,780 |
| Dec 12, 2025 | 7.66 | 7.78 | 7.58 | 7.76 | 7.76 | 1.84% | 974,592 |
| Dec 11, 2025 | 7.58 | 7.64 | 7.52 | 7.62 | 7.62 | 0.93% | 720,967 |
| Dec 10, 2025 | 7.43 | 7.55 | 7.40 | 7.55 | 7.55 | 1.14% | 409,081 |
| Dec 9, 2025 | 7.70 | 7.71 | 7.43 | 7.47 | 7.47 | -3.05% | 874,772 |
| Dec 8, 2025 | 7.72 | 7.84 | 7.65 | 7.70 | 7.70 | 0.92% | 823,761 |
| Dec 5, 2025 | 7.41 | 7.73 | 7.41 | 7.63 | 7.63 | 2.90% | 1,335,364 |
| Dec 4, 2025 | 7.13 | 7.42 | 7.13 | 7.42 | 7.42 | 5.70% | 1,604,616 |
| Dec 3, 2025 | 7.00 | 7.08 | 6.90 | 7.02 | 7.02 | 0.14% | 921,126 |
| Dec 2, 2025 | 6.61 | 7.16 | 6.58 | 7.01 | 7.01 | 5.42% | 1,356,544 |
| Dec 1, 2025 | 6.62 | 6.70 | 6.57 | 6.65 | 6.65 | -0.23% | 373,810 |
| Nov 28, 2025 | 6.61 | 6.68 | 6.54 | 6.66 | 6.66 | 0.91% | 433,734 |
| Nov 27, 2025 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 2.25% | 431,975 |
| Nov 26, 2025 | 6.43 | 6.47 | 6.34 | 6.46 | 6.46 | 0.55% | 447,080 |
| Nov 25, 2025 | 6.50 | 6.52 | 6.38 | 6.42 | 6.42 | -0.85% | 456,740 |
| Nov 24, 2025 | 6.26 | 6.48 | 6.26 | 6.48 | 6.48 | 3.85% | 863,604 |
| Nov 21, 2025 | 6.04 | 6.24 | 6.04 | 6.24 | 6.24 | 1.14% | 875,552 |
| Nov 20, 2025 | 6.48 | 6.51 | 5.86 | 6.17 | 6.17 | -3.97% | 1,214,658 |
| Nov 19, 2025 | 6.41 | 6.50 | 6.36 | 6.42 | 6.42 | -0.47% | 637,161 |
| Nov 18, 2025 | 6.38 | 6.54 | 6.35 | 6.45 | 6.45 | -0.85% | 528,627 |
| Nov 17, 2025 | 6.64 | 6.72 | 6.46 | 6.51 | 6.51 | -1.66% | 465,301 |
| Nov 14, 2025 | 6.56 | 6.63 | 6.53 | 6.62 | 6.62 | 0.30% | 307,902 |
| Nov 13, 2025 | 6.70 | 6.76 | 6.59 | 6.60 | 6.60 | -1.57% | 364,600 |
| Nov 12, 2025 | 6.75 | 6.78 | 6.69 | 6.70 | 6.70 | -0.81% | 237,283 |
| Nov 11, 2025 | 6.85 | 6.85 | 6.71 | 6.76 | 6.76 | -1.39% | 312,945 |
| Nov 10, 2025 | 6.88 | 6.96 | 6.82 | 6.85 | 6.85 | 0.74% | 432,182 |
| Nov 7, 2025 | 6.86 | 6.97 | 6.77 | 6.80 | 6.80 | -0.51% | 288,366 |
| Nov 6, 2025 | 6.76 | 6.92 | 6.74 | 6.84 | 6.84 | 0.96% | 738,758 |
| Nov 5, 2025 | 6.76 | 6.89 | 6.73 | 6.77 | 6.77 | -0.81% | 571,131 |
| Nov 4, 2025 | 6.90 | 6.94 | 6.65 | 6.83 | 6.83 | -3.40% | 1,105,642 |
| Nov 3, 2025 | 7.03 | 7.07 | 6.93 | 7.07 | 7.07 | 0.57% | 1,047,460 |
| Oct 31, 2025 | 7.04 | 7.10 | 6.96 | 7.03 | 7.03 | -0.21% | 984,707 |
| Oct 30, 2025 | 7.11 | 7.15 | 7.01 | 7.04 | 7.04 | -0.28% | 940,086 |
| Oct 29, 2025 | 6.97 | 7.12 | 6.97 | 7.06 | 7.06 | 1.29% | 1,350,228 |
| Oct 28, 2025 | 6.50 | 6.98 | 6.48 | 6.97 | 6.97 | 6.25% | 1,823,970 |
| Oct 27, 2025 | 6.55 | 6.60 | 6.48 | 6.56 | 6.56 | 0.15% | 555,968 |
| Oct 24, 2025 | 6.51 | 6.64 | 6.50 | 6.55 | 6.55 | 0.46% | 835,159 |
| Oct 23, 2025 | 6.20 | 6.52 | 6.17 | 6.52 | 6.52 | 8.04% | 1,411,164 |
| Oct 22, 2025 | 5.95 | 6.09 | 5.95 | 6.04 | 6.04 | 0.67% | 852,098 |
| Oct 21, 2025 | 6.03 | 6.06 | 5.94 | 6.00 | 6.00 | -0.25% | 290,090 |
| Oct 20, 2025 | 6.04 | 6.04 | 5.86 | 6.01 | 6.01 | 0.50% | 526,956 |
| Oct 17, 2025 | 6.01 | 6.06 | 5.93 | 5.98 | 5.98 | -1.64% | 410,367 |
| Oct 16, 2025 | 6.13 | 6.13 | 6.00 | 6.08 | 6.08 | - | 338,311 |
| Oct 15, 2025 | 6.14 | 6.18 | 6.04 | 6.08 | 6.08 | -0.65% | 582,057 |
| Oct 14, 2025 | 6.16 | 6.18 | 6.03 | 6.12 | 6.12 | -0.65% | 640,201 |
| Oct 13, 2025 | 6.31 | 6.39 | 6.04 | 6.16 | 6.16 | -1.83% | 760,847 |