AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 24.30
+0.40 (1.67%)
At close: Feb 20, 2026
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 10 |
| Feb 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Feb 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.83% | - |
| Feb 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | - |
| Feb 11, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.60% | - |
| Feb 10, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Feb 9, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.21% | - |
| Feb 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Feb 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 3, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | 2.76% | 20 |
| Feb 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -8.05% | - |
| Jan 30, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -2.07% | - |
| Jan 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | - |
| Jan 28, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Jan 27, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 4 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% | - |
| Jan 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Jan 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jan 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jan 20, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -4.72% | 2 |
| Jan 19, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -2.10% | 2 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jan 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jan 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Jan 12, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 1.75% | 3 |
| Jan 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Jan 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Jan 6, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Jan 5, 2026 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | 1.78% | 1 |
| Jan 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Dec 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 22, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 2.28% | 45 |
| Dec 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | - |
| Dec 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Dec 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 40 |
| Dec 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Dec 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Dec 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Dec 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |