AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 23.35
-0.80 (-3.31%)
At close: Oct 23, 2026
FRA:SKFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.31% | - |
| Oct 22, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.21% | - |
| Oct 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | - |
| Oct 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.11% | - |
| Oct 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.25% | - |
| Oct 15, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.44% | - |
| Oct 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.04% | - |
| Oct 13, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.81 | 1.26% | - |
| Oct 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.52 | 2.36% | - |
| Oct 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.98 | -2.71% | - |
| Oct 8, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.62 | -2.04% | - |
| Oct 7, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.11 | 1.66% | - |
| Oct 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.72 | -3.02% | - |
| Oct 5, 2026 | 24.25 | 24.80 | 24.25 | 24.80 | 24.46 | 0.81% | 1 |
| Oct 2, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.26 | 1.86% | 4 |
| Oct 1, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.81 | 1.68% | 20 |
| Sep 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.42 | 1.28% | - |
| Sep 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.12 | -1.26% | - |
| Sep 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.42 | 2.15% | - |
| Sep 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.93 | -1.27% | - |
| Sep 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.22 | -1.87% | - |
| Sep 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | 2.35% | - |
| Sep 22, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.12 | -0.42% | - |
| Sep 21, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.22 | -3.29% | - |
| Sep 18, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.01 | 2.10% | - |
| Sep 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.52 | 1.49% | - |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.17 | -1.47% | - |
| Sep 15, 2026 | 23.20 | 23.85 | 23.20 | 23.85 | 23.52 | - | 1 |
| Sep 14, 2026 | 23.70 | 23.85 | 23.70 | 23.85 | 23.52 | 2.14% | 4 |
| Sep 11, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.03 | -2.71% | - |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | -3.03% | - |
| Sep 9, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.41 | 1.64% | - |
| Sep 8, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.01 | -0.61% | - |
| Sep 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.16 | -2.58% | - |
| Sep 4, 2026 | 24.05 | 25.15 | 24.05 | 25.15 | 24.80 | 7.25% | 125 |
| Sep 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.12 | -2.49% | - |
| Sep 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.72 | -2.83% | - |
| Sep 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.41 | -0.20% | - |
| Aug 31, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.46 | 0.61% | 200 |
| Aug 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.31 | -0.20% | - |
| Aug 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.36 | 1.44% | - |
| Aug 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.01 | 1.46% | - |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | 1.91% | - |
| Aug 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.22 | 0.64% | - |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | - | - |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 0.43% | - |
| Aug 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.98 | -2.10% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | -0.63% | - |
| Aug 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.62 | 2.13% | - |