Schaeffler AG (VIE:SHA1)
Austria
· Delayed Price · Currency is EUR 7.25
-0.61 (-7.76%)
Last updated: Mar 9, 2026, 4:10 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.59 | 7.59 | 7.29 | 7.29 | - | -7.25% | 100 |
| Mar 6, 2026 | 7.76 | 7.92 | 7.76 | 7.86 | 7.86 | 1.88% | 5,424 |
| Mar 5, 2026 | 8.10 | 8.24 | 7.72 | 7.72 | 7.72 | -5.68% | 3,612 |
| Mar 4, 2026 | 8.02 | 8.28 | 7.97 | 8.18 | 8.18 | 4.27% | 8,057 |
| Mar 3, 2026 | 8.68 | 8.68 | 7.83 | 7.85 | 7.85 | -21.86% | 28,672 |
| Mar 2, 2026 | 10.00 | 10.21 | 10.00 | 10.04 | 10.04 | -2.62% | 5,424 |
| Feb 27, 2026 | 10.65 | 10.65 | 10.28 | 10.31 | 10.31 | -4.71% | 3,612 |
| Feb 26, 2026 | 10.93 | 11.11 | 10.82 | 10.82 | 10.82 | 0.56% | - |
| Feb 25, 2026 | 10.79 | 10.83 | 10.76 | 10.76 | 10.76 | -0.65% | - |
| Feb 24, 2026 | 10.72 | 10.83 | 10.61 | 10.83 | 10.83 | 3.64% | - |
| Feb 23, 2026 | 10.58 | 10.63 | 10.45 | 10.45 | 10.45 | -1.79% | - |
| Feb 20, 2026 | 10.76 | 10.82 | 10.64 | 10.64 | 10.64 | -0.93% | 906 |
| Feb 19, 2026 | 10.87 | 10.88 | 10.74 | 10.74 | 10.74 | -0.74% | 977 |
| Feb 18, 2026 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 1.69% | - |
| Feb 17, 2026 | 10.65 | 10.72 | 10.57 | 10.64 | 10.64 | -1.02% | 1,806 |
| Feb 16, 2026 | 10.92 | 10.92 | 10.72 | 10.75 | 10.75 | 0.47% | 813 |
| Feb 13, 2026 | 10.67 | 10.70 | 10.59 | 10.70 | 10.70 | 0.56% | - |
| Feb 12, 2026 | 10.83 | 11.08 | 10.64 | 10.64 | 10.64 | -1.75% | 2 |
| Feb 11, 2026 | 10.40 | 10.83 | 10.38 | 10.83 | 10.83 | 3.74% | 2,718 |
| Feb 10, 2026 | 10.61 | 10.70 | 10.27 | 10.44 | 10.44 | -0.85% | 906 |
| Feb 9, 2026 | 10.44 | 10.54 | 10.44 | 10.53 | 10.53 | 1.06% | - |
| Feb 6, 2026 | 10.39 | 10.42 | 10.33 | 10.42 | 10.42 | -1.14% | - |
| Feb 5, 2026 | 10.27 | 10.54 | 10.05 | 10.54 | 10.54 | 3.23% | 3,566 |
| Feb 4, 2026 | 10.04 | 10.42 | 10.04 | 10.21 | 10.21 | 6.02% | 906 |
| Feb 3, 2026 | 9.76 | 9.80 | 9.47 | 9.63 | 9.63 | -3.99% | 1,806 |
| Feb 2, 2026 | 9.92 | 10.03 | 9.86 | 10.03 | 10.03 | 1.52% | 1,812 |
| Jan 30, 2026 | 10.50 | 10.50 | 9.88 | 9.88 | 9.88 | -10.34% | 6,522 |
| Jan 29, 2026 | 10.94 | 11.20 | 10.94 | 11.02 | 11.02 | -2.22% | 925 |
| Jan 28, 2026 | 11.86 | 11.86 | 11.27 | 11.27 | 11.27 | -4.41% | 75 |
| Jan 27, 2026 | 11.66 | 11.79 | 11.61 | 11.79 | 11.79 | 1.55% | - |
| Jan 26, 2026 | 11.87 | 11.87 | 11.61 | 11.61 | 11.61 | -1.61% | - |
| Jan 23, 2026 | 11.29 | 11.89 | 11.29 | 11.80 | 11.80 | 8.26% | - |
| Jan 22, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 3.22% | - |
| Jan 21, 2026 | 10.42 | 10.57 | 10.42 | 10.56 | 10.56 | 1.54% | 2,606 |
| Jan 20, 2026 | 10.29 | 10.40 | 10.29 | 10.40 | 10.40 | - | 900 |
| Jan 19, 2026 | 10.25 | 10.49 | 10.25 | 10.40 | 10.40 | -1.79% | 1,817 |
| Jan 16, 2026 | 10.40 | 10.70 | 10.40 | 10.59 | 10.59 | 0.47% | 150 |
| Jan 15, 2026 | 10.24 | 10.54 | 10.24 | 10.54 | 10.54 | 5.45% | - |
| Jan 14, 2026 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 4.01% | - |
| Jan 13, 2026 | 9.55 | 9.61 | 9.39 | 9.61 | 9.61 | 2.95% | 2,704 |
| Jan 12, 2026 | 9.08 | 9.34 | 9.08 | 9.34 | 9.34 | 2.41% | 765 |
| Jan 9, 2026 | 8.99 | 9.16 | 8.99 | 9.12 | 9.12 | 4.59% | - |
| Jan 8, 2026 | 8.86 | 8.86 | 8.72 | 8.72 | 8.72 | -1.64% | 5 |
| Jan 7, 2026 | 8.72 | 8.88 | 8.72 | 8.86 | 8.86 | 2.19% | - |
| Jan 6, 2026 | 8.54 | 8.67 | 8.54 | 8.67 | 8.67 | 1.76% | - |
| Jan 5, 2026 | 8.66 | 8.66 | 8.52 | 8.52 | 8.52 | -0.64% | - |
| Jan 2, 2026 | 8.47 | 8.63 | 8.47 | 8.58 | 8.58 | 2.82% | - |
| Dec 30, 2025 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | 0.66% | - |
| Dec 29, 2025 | 7.94 | 8.29 | 7.94 | 8.29 | 8.29 | 4.81% | 68 |
| Dec 23, 2025 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | -1.06% | - |
| Dec 22, 2025 | 7.85 | 8.02 | 7.85 | 7.99 | 7.99 | 2.50% | 150 |
| Dec 19, 2025 | 7.87 | 7.88 | 7.80 | 7.80 | 7.80 | -0.38% | - |
| Dec 18, 2025 | 7.62 | 7.83 | 7.62 | 7.83 | 7.83 | 3.71% | - |
| Dec 17, 2025 | 7.56 | 7.59 | 7.54 | 7.55 | 7.55 | - | 1,364 |
| Dec 16, 2025 | 7.60 | 7.68 | 7.55 | 7.55 | 7.55 | -1.82% | - |
| Dec 15, 2025 | 7.79 | 7.79 | 7.64 | 7.69 | 7.69 | -0.77% | 1,200 |
| Dec 12, 2025 | 7.59 | 7.75 | 7.59 | 7.75 | 7.75 | 1.97% | - |
| Dec 11, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.86% | - |
| Dec 10, 2025 | 7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 0.94% | - |
| Dec 9, 2025 | 7.64 | 7.64 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Dec 8, 2025 | 7.72 | 7.78 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 5, 2025 | 7.46 | 7.68 | 7.46 | 7.60 | 7.60 | 4.04% | 300 |
| Dec 4, 2025 | 7.28 | 7.36 | 7.28 | 7.30 | 7.30 | 3.62% | - |
| Dec 3, 2025 | 7.03 | 7.06 | 6.94 | 7.05 | 7.05 | -0.63% | 2,400 |
| Dec 2, 2025 | 6.59 | 7.12 | 6.59 | 7.09 | 7.09 | 6.14% | 13,374 |
| Dec 1, 2025 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.68% | - |
| Nov 28, 2025 | 6.58 | 6.65 | 6.55 | 6.64 | 6.64 | 1.22% | - |
| Nov 27, 2025 | 6.47 | 6.56 | 6.47 | 6.56 | 6.56 | 1.63% | - |
| Nov 26, 2025 | 6.42 | 6.45 | 6.39 | 6.45 | 6.45 | 0.86% | - |
| Nov 25, 2025 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | -0.70% | - |
| Nov 24, 2025 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 3.79% | 1,192 |
| Nov 21, 2025 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 1.06% | - |
| Nov 20, 2025 | 6.47 | 6.47 | 6.14 | 6.14 | 6.14 | -4.58% | 1,364 |
| Nov 19, 2025 | 6.44 | 6.46 | 6.38 | 6.44 | 6.44 | 0.47% | - |
| Nov 18, 2025 | 6.40 | 6.48 | 6.40 | 6.41 | 6.41 | -1.61% | 1,299 |
| Nov 17, 2025 | 6.65 | 6.70 | 6.51 | 6.51 | 6.51 | -1.66% | - |
| Nov 14, 2025 | 6.58 | 6.62 | 6.54 | 6.62 | 6.62 | -0.08% | - |
| Nov 13, 2025 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | -1.19% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.70 | 6.71 | 6.71 | -0.74% | 2,000 |
| Nov 11, 2025 | 6.84 | 6.84 | 6.73 | 6.76 | 6.76 | -1.46% | - |
| Nov 10, 2025 | 6.95 | 6.95 | 6.86 | 6.86 | 6.86 | 1.03% | - |
| Nov 7, 2025 | 6.87 | 6.88 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Nov 6, 2025 | 6.75 | 6.89 | 6.75 | 6.81 | 6.81 | 0.67% | 4,092 |
| Nov 5, 2025 | 6.78 | 6.87 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Nov 4, 2025 | 6.73 | 6.84 | 6.67 | 6.78 | 6.78 | -2.93% | 13,461 |
| Nov 3, 2025 | 6.99 | 7.05 | 6.97 | 6.99 | 6.99 | -0.07% | 889 |
| Oct 31, 2025 | 7.09 | 7.09 | 6.99 | 6.99 | 6.99 | -1.62% | - |
| Oct 30, 2025 | 7.02 | 7.11 | 7.02 | 7.11 | 7.11 | 0.50% | 1,365 |
| Oct 29, 2025 | 7.09 | 7.09 | 7.03 | 7.07 | 7.07 | 1.51% | 1,364 |
| Oct 28, 2025 | 6.55 | 6.97 | 6.55 | 6.97 | 6.97 | 5.69% | 1,764 |
| Oct 27, 2025 | 6.55 | 6.59 | 6.53 | 6.59 | 6.59 | 0.76% | - |
| Oct 24, 2025 | 6.50 | 6.60 | 6.50 | 6.54 | 6.54 | 0.85% | 350 |
| Oct 23, 2025 | 6.32 | 6.49 | 6.32 | 6.49 | 6.49 | 7.46% | 200 |
| Oct 22, 2025 | 5.95 | 6.04 | 5.95 | 6.04 | 6.04 | 0.50% | - |
| Oct 21, 2025 | 6.01 | 6.04 | 5.98 | 6.01 | 6.01 | -0.33% | - |
| Oct 20, 2025 | 6.00 | 6.03 | 5.90 | 6.03 | 6.03 | 0.84% | - |
| Oct 17, 2025 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | -1.89% | - |
| Oct 16, 2025 | 6.08 | 6.09 | 6.05 | 6.09 | 6.09 | -0.16% | - |
| Oct 15, 2025 | 6.16 | 6.16 | 6.04 | 6.10 | 6.10 | -3.40% | - |
| Oct 13, 2025 | 6.32 | 6.38 | 6.32 | 6.32 | 6.32 | -1.10% | - |