AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 24.35
+0.50 (2.10%)
At close: Sep 18, 2026
FRA:SKFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.10% | - |
| Sep 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | - |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.47% | - |
| Sep 15, 2026 | 23.20 | 23.85 | 23.20 | 23.85 | 23.85 | - | 1 |
| Sep 14, 2026 | 23.70 | 23.85 | 23.70 | 23.85 | 23.85 | 2.14% | 4 |
| Sep 11, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.71% | - |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.03% | - |
| Sep 9, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.64% | - |
| Sep 8, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.61% | - |
| Sep 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.58% | - |
| Sep 4, 2026 | 24.05 | 25.15 | 24.05 | 25.15 | 25.15 | 7.25% | 125 |
| Sep 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.49% | - |
| Sep 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.83% | - |
| Sep 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | - |
| Aug 31, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.61% | 200 |
| Aug 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% | - |
| Aug 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.44% | - |
| Aug 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.46% | - |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.91% | - |
| Aug 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | - |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Aug 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.10% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% | - |
| Aug 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.13% | - |
| Aug 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.64% | - |
| Aug 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | - |
| Aug 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% | - |
| Aug 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.29% | 10 |
| Aug 10, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 3.18% | 10 |
| Aug 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | - |
| Aug 6, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.45% | - |
| Aug 5, 2026 | 24.40 | 24.45 | 24.40 | 24.45 | 24.45 | 1.03% | 1 |
| Aug 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% | - |
| Aug 3, 2026 | 23.50 | 24.15 | 23.50 | 24.15 | 24.15 | 3.87% | 20 |
| Jul 31, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.87% | - |
| Jul 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.91% | - |
| Jul 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 28, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.95% | 10 |
| Jul 27, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% | - |
| Jul 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% | - |
| Jul 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.33% | - |
| Jul 22, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.04% | - |
| Jul 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.49% | - |
| Jul 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 5 |
| Jul 17, 2026 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -2.14% | 2 |
| Jul 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.47% | - |
| Jul 15, 2026 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | 2.59% | 20 |
| Jul 14, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% | - |
| Jul 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |