AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 21.20
-0.70 (-3.20%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:SKFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | -3.20% | - |
| Apr 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.10% | - |
| 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% | - |
| Mar 20, 2026 | 19.75 | 20.20 | 19.75 | 20.20 | 19.87 | 1.00% | - |
| Mar 19, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 19.67 | -2.44% | 315 |
| Mar 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.16 | -0.49% | - |
| Mar 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 0.98% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -3.32% | - |
| Mar 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.75 | -2.31% | 100 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.25 | -1.37% | - |
| Mar 11, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.54 | -0.45% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 2.80% | - |
| Mar 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.05 | -3.17% | - |
| Mar 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.74 | -1.34% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.03 | -2.61% | - |
| Mar 4, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.62 | 0.44% | 10 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.52 | -4.98% | 2 |
| Mar 2, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.70 | -0.82% | - |
| Feb 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.90 | 1.67% | - |
| Feb 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | -3.24% | - |
| Feb 25, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.29 | 2.92% | 4 |
| Feb 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | -0.83% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | -0.41% | - |
| Feb 20, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 23.90 | 1.67% | 10 |
| Feb 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | -0.42% | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - | - |
| Feb 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - | - |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 0.42% | - |
| Feb 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | -0.83% | - |
| Feb 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.70 | 1.69% | - |
| Feb 11, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.31 | 2.60% | - |