AB SKF (publ) (FRA:SKFB)
Germany · Delayed Price · Currency is EUR 22.18
+0.19 (0.86%)
Last updated: Nov 28, 2025, 8:16 AM CET
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.86% | - |
| Nov 27, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.09% | - |
| Nov 26, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.83% | - |
| Nov 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.79% | - |
| Nov 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% | - |
| Nov 21, 2025 | 21.47 | 21.66 | 21.47 | 21.66 | 21.66 | 1.50% | 820 |
| Nov 20, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.95% | - |
| Nov 19, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.20% | - |
| Nov 18, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.75% | - |
| Nov 17, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.79% | - |
| Nov 14, 2025 | 21.64 | 21.65 | 21.64 | 21.65 | 21.65 | 0.56% | 250 |
| Nov 13, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.15% | - |
| Nov 12, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -6.32% | - |
| Nov 11, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.61% | - |
| Nov 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.09% | - |
| Nov 7, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.00% | - |
| Nov 6, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 3.92% | - |
| Nov 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.27% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.28 | 22.28 | 22.28 | 0.54% | - |
| Nov 3, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.51% | - |
| Oct 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.03% | - |
| Oct 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -3.59% | - |
| Oct 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.13% | - |
| Oct 28, 2025 | 23.11 | 23.13 | 23.01 | 23.13 | 23.13 | -0.47% | - |
| Oct 27, 2025 | 22.90 | 23.24 | 22.90 | 23.24 | 23.24 | 2.06% | - |
| Oct 24, 2025 | 22.06 | 22.77 | 22.06 | 22.77 | 22.77 | 4.07% | - |
| Oct 23, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.46% | - |
| Oct 22, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.30% | - |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.51% | - |
| Oct 20, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% | - |
| Oct 17, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.39% | - |
| Oct 16, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.81% | - |
| Oct 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.94% | - |
| Oct 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.19% | - |
| Oct 13, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.07% | - |
| Oct 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.09% | - |
| Oct 9, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.51% | - |
| Oct 8, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.78% | - |
| Oct 7, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.30% | - |
| Oct 6, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.22% | - |
| Oct 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.09% | - |
| Oct 2, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.96% | - |
| Oct 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.06% | - |
| Sep 30, 2025 | 20.83 | 21.33 | 20.83 | 21.33 | 21.33 | 2.11% | 6 |
| Sep 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.63% | - |
| Sep 26, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.91% | - |
| Sep 25, 2025 | 20.65 | 21.18 | 20.65 | 20.95 | 20.95 | -1.60% | 2,000 |
| Sep 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% | - |
| Sep 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.05% | - |
| Sep 22, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.94% | - |