AB SKF (publ) (FRA:SKFA)
Germany · Delayed Price · Currency is EUR 22.90
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:SKFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.34% | - |
| Jul 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.60% | - |
| Jul 8, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.74% | - |
| Jul 7, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Jul 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jul 3, 2026 | 23.55 | 24.40 | 23.55 | 24.40 | 24.40 | 5.17% | 1 |
| Jul 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.98% | - |
| Jul 1, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Jun 30, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.00% | - |
| 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 |