AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 21.70
+0.10 (0.46%)
At close: Nov 24, 2025
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| Nov 28, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 2.27% | 5 |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.28% | - |
| Nov 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Nov 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Nov 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | - |
| Nov 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Nov 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Nov 13, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 10 |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.44% | - |
| Nov 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Nov 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Nov 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Nov 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Nov 4, 2025 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -0.89% | 1 |
| Nov 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Oct 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.04% | - |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -1.72% | - |
| Oct 27, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 4.02% | 251 |
| Oct 24, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 2.75% | 3 |
| Oct 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | - |
| Oct 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Oct 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.28% | - |
| Oct 13, 2025 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 0.46% | 3 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Oct 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% | - |
| Oct 8, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Oct 7, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.39% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Oct 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |
| Oct 1, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 0.47% | 7 |
| Sep 30, 2025 | 20.90 | 21.40 | 20.90 | 21.40 | 21.40 | 0.94% | 6 |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 26, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 3.38% | 4 |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.72% | - |
| Sep 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Sep 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |