AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 20.10
-0.10 (-0.50%)
At close: Mar 27, 2026
FRA:SKFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 23, 2026 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | -3.47% | - |
| Mar 20, 2026 | 19.75 | 20.20 | 19.75 | 20.20 | 20.20 | 1.00% | - |
| Mar 19, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -2.44% | 315 |
| Mar 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.32% | - |
| Mar 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | 100 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Mar 11, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Mar 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.17% | - |
| Mar 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Mar 4, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 0.44% | 10 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.98% | 2 |
| Mar 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Feb 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.67% | - |
| Feb 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.24% | - |
| Feb 25, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 2.92% | 4 |
| Feb 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| 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 |