AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 22.45
+0.35 (1.58%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:SKFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.58% | - |
| Jun 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Jun 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Jun 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.83% | - |
| Jun 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% | - |
| Jun 19, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% | - |
| Jun 18, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.80% | - |
| Jun 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Jun 16, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.13% | - |
| Jun 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Jun 12, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.81% | - |
| Jun 11, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -4.04% | - |
| Jun 10, 2026 | 21.75 | 22.25 | 21.75 | 22.25 | 22.25 | -0.89% | 59 |
| Jun 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.05% | - |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.57% | - |
| Jun 5, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.11% | - |
| Jun 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.22% | - |
| Jun 3, 2026 | 22.65 | 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 | - | - |