AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 22.65
+1.05 (4.86%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:SKFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | - | 4.86% | - |
| Jun 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.79% | - |
| Jun 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.88% | - |
| May 29, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.31% | - |
| May 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.91% | - |
| May 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| May 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.28% | - |
| May 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.39% | - |
| May 22, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| May 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.63% | - |
| May 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.87% | - |
| May 19, 2026 | 20.95 | 21.35 | 20.95 | 21.35 | 21.35 | 4.66% | 1 |
| May 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.09% | - |
| May 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% | - |
| May 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.95% | - |
| May 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.95% | - |
| May 12, 2026 | 21.20 | 21.20 | 20.95 | 20.95 | 20.95 | -3.01% | 5 |
| May 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| May 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.47% | - |
| May 7, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | 5.70% | 50 |
| May 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.43% | - |
| May 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.38% | - |
| May 4, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.69% | - |
| Apr 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% | - |
| Apr 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.71% | - |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | - |
| Apr 27, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% | - |
| Apr 24, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.20% | - |
| Apr 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.48% | - |
| Apr 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.23 | 0.44% | - |
| Apr 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.13 | 2.97% | - |
| Apr 17, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.49 | - | - |
| Apr 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.49 | -1.58% | - |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.84 | 1.83% | - |
| Apr 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.44 | - | - |
| Apr 13, 2026 | 21.75 | 21.80 | 21.75 | 21.80 | 21.44 | 1.63% | 3 |
| Apr 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.10 | 0.23% | - |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.05 | 2.15% | - |
| Apr 8, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.61 | 2.20% | - |
| Apr 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | - | 6 |
| Apr 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | -3.30% | - |
| Apr 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 6.00% | - |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | 1.01% | - |
| Mar 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.47 | -1.49% | - |
| Mar 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.77 | -0.50% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | 1.00% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | 2.04% | - |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.28 | 0.51% | - |
| Mar 23, 2026 | 18.80 | 19.50 | 18.80 | 19.50 | 19.18 | -3.47% | - |