Schaeffler AG (ETR:SHA0)
Germany
· Delayed Price · Currency is EUR 7.63
+0.21 (2.90%)
At close: Dec 5, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.41 | 7.73 | 7.41 | 7.63 | 7.63 | 2.90% | 1,333,804 |
| Dec 4, 2025 | 7.13 | 7.42 | 7.13 | 7.42 | 7.42 | 5.70% | 1,590,889 |
| Dec 3, 2025 | 7.00 | 7.08 | 6.90 | 7.02 | 7.02 | 0.14% | 920,796 |
| 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 |
| Oct 10, 2025 | 6.40 | 6.48 | 6.27 | 6.28 | 6.28 | -1.72% | 1,040,530 |
| Oct 9, 2025 | 6.38 | 6.49 | 6.38 | 6.39 | 6.39 | 0.55% | 1,185,727 |
| Oct 8, 2025 | 6.14 | 6.35 | 6.13 | 6.35 | 6.35 | 2.83% | 1,286,614 |
| Oct 7, 2025 | 6.01 | 6.20 | 5.98 | 6.18 | 6.18 | 3.17% | 1,200,018 |
| Oct 6, 2025 | 6.02 | 6.04 | 5.97 | 5.99 | 5.99 | -1.24% | 765,748 |
| Oct 3, 2025 | 5.84 | 6.06 | 5.84 | 6.06 | 6.06 | 3.50% | 782,134 |
| Oct 2, 2025 | 5.78 | 5.90 | 5.78 | 5.86 | 5.86 | 2.36% | 401,424 |
| Oct 1, 2025 | 5.65 | 5.82 | 5.64 | 5.72 | 5.72 | 0.79% | 519,349 |
| Sep 30, 2025 | 5.69 | 5.73 | 5.64 | 5.68 | 5.68 | -0.70% | 467,583 |
| Sep 29, 2025 | 5.73 | 5.74 | 5.66 | 5.72 | 5.72 | -0.44% | 390,097 |
| Sep 26, 2025 | 5.83 | 5.85 | 5.69 | 5.74 | 5.74 | -0.61% | 258,019 |
| Sep 25, 2025 | 5.76 | 5.87 | 5.76 | 5.78 | 5.78 | -0.35% | 308,451 |
| Sep 24, 2025 | 5.83 | 5.83 | 5.69 | 5.80 | 5.80 | -1.19% | 763,276 |
| Sep 23, 2025 | 5.85 | 5.98 | 5.85 | 5.87 | 5.87 | -0.09% | 596,528 |
| Sep 22, 2025 | 5.90 | 5.91 | 5.79 | 5.87 | 5.87 | -1.68% | 629,150 |
| Sep 19, 2025 | 6.03 | 6.10 | 5.92 | 5.97 | 5.97 | -0.91% | 1,530,832 |
| Sep 18, 2025 | 6.00 | 6.13 | 5.99 | 6.03 | 6.03 | 0.75% | 1,203,968 |
| Sep 17, 2025 | 5.58 | 5.98 | 5.57 | 5.98 | 5.98 | 7.36% | 1,245,658 |
| Sep 16, 2025 | 5.52 | 5.76 | 5.45 | 5.57 | 5.57 | 1.27% | 1,083,109 |
| Sep 15, 2025 | 5.44 | 5.60 | 5.43 | 5.50 | 5.50 | 1.66% | 716,033 |
| Sep 12, 2025 | 5.42 | 5.46 | 5.37 | 5.41 | 5.41 | -0.46% | 735,788 |
| Sep 11, 2025 | 5.52 | 5.55 | 5.35 | 5.44 | 5.44 | -1.27% | 806,723 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.49 | 5.51 | 5.51 | -1.70% | 526,027 |
| Sep 9, 2025 | 5.61 | 5.62 | 5.53 | 5.60 | 5.60 | 0.18% | 565,338 |
| Sep 8, 2025 | 5.60 | 5.68 | 5.57 | 5.59 | 5.59 | 0.18% | 405,233 |
| Sep 5, 2025 | 5.65 | 5.69 | 5.52 | 5.58 | 5.58 | -0.27% | 558,753 |
| Sep 4, 2025 | 5.55 | 5.64 | 5.53 | 5.60 | 5.60 | 0.63% | 658,764 |
| Sep 3, 2025 | 5.93 | 5.99 | 5.52 | 5.56 | 5.56 | -6.08% | 1,192,251 |
| Sep 2, 2025 | 6.00 | 6.02 | 5.85 | 5.92 | 5.92 | -1.50% | 1,203,487 |
| Sep 1, 2025 | 5.94 | 6.03 | 5.92 | 6.01 | 6.01 | 1.69% | 1,292,327 |
| Aug 29, 2025 | 5.72 | 5.98 | 5.70 | 5.91 | 5.91 | 5.54% | 2,252,201 |
| Aug 28, 2025 | 5.55 | 5.70 | 5.45 | 5.60 | 5.60 | 1.17% | 1,093,915 |
| Aug 27, 2025 | 5.39 | 5.59 | 5.39 | 5.54 | 5.54 | 3.36% | 1,269,610 |
| Aug 26, 2025 | 5.31 | 5.39 | 5.24 | 5.36 | 5.36 | 0.85% | 1,049,850 |
| Aug 25, 2025 | 5.19 | 5.31 | 5.16 | 5.31 | 5.31 | 2.51% | 1,061,513 |
| Aug 22, 2025 | 5.04 | 5.19 | 5.04 | 5.18 | 5.18 | 1.87% | 598,822 |
| Aug 21, 2025 | 5.06 | 5.10 | 5.05 | 5.09 | 5.09 | 0.49% | 248,967 |
| Aug 20, 2025 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | -1.65% | 285,205 |
| Aug 19, 2025 | 5.02 | 5.18 | 5.01 | 5.15 | 5.15 | 2.59% | 770,516 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | -0.79% | 274,467 |
| Aug 15, 2025 | 5.10 | 5.13 | 5.05 | 5.06 | 5.06 | -0.59% | 315,373 |
| Aug 14, 2025 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 2.36% | 537,664 |
| Aug 13, 2025 | 5.02 | 5.04 | 4.95 | 4.97 | 4.97 | -0.44% | 344,869 |
| Aug 12, 2025 | 4.87 | 4.99 | 4.86 | 4.99 | 4.99 | 2.84% | 427,448 |
| Aug 11, 2025 | 4.88 | 4.97 | 4.80 | 4.85 | 4.85 | - | 254,366 |
| Aug 8, 2025 | 4.78 | 4.85 | 4.74 | 4.85 | 4.85 | 2.36% | 441,168 |
| Aug 7, 2025 | 4.55 | 4.79 | 4.52 | 4.74 | 4.74 | 3.04% | 552,042 |
| Aug 6, 2025 | 4.78 | 4.78 | 4.52 | 4.60 | 4.60 | -6.39% | 1,302,054 |
| Aug 5, 2025 | 4.89 | 4.98 | 4.88 | 4.91 | 4.91 | 1.36% | 317,632 |
| Aug 4, 2025 | 4.94 | 4.97 | 4.85 | 4.85 | 4.85 | -1.62% | 448,347 |
| Aug 1, 2025 | 5.05 | 5.07 | 4.90 | 4.93 | 4.93 | -3.18% | 660,442 |
| Jul 31, 2025 | 5.15 | 5.21 | 5.04 | 5.09 | 5.09 | -1.45% | 790,018 |
| Jul 30, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | -0.29% | 425,074 |
| Jul 29, 2025 | 5.15 | 5.21 | 5.13 | 5.18 | 5.18 | 0.39% | 816,425 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | 1.47% | 775,314 |
| Jul 25, 2025 | 4.96 | 5.09 | 4.96 | 5.09 | 5.09 | 1.50% | 400,410 |
| Jul 24, 2025 | 5.15 | 5.18 | 4.99 | 5.01 | 5.01 | -2.15% | 635,978 |
| Jul 23, 2025 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | 3.85% | 1,706,875 |
| Jul 22, 2025 | 4.92 | 4.95 | 4.87 | 4.93 | 4.93 | 0.37% | 515,119 |
| Jul 21, 2025 | 4.82 | 4.91 | 4.81 | 4.91 | 4.91 | 1.66% | 430,428 |