AB SKF (publ) (FRA:SKFB)
Germany · Delayed Price · Currency is EUR 20.17
-0.26 (-1.27%)
At close: Mar 27, 2026
FRA:SKFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.27% | - |
| Mar 26, 2026 | 20.31 | 20.43 | 20.31 | 20.43 | 20.43 | -0.44% | - |
| Mar 25, 2026 | 20.25 | 20.52 | 20.25 | 20.52 | 20.52 | 4.51% | - |
| Mar 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.98% | - |
| Mar 23, 2026 | 18.79 | 19.96 | 18.79 | 19.83 | 19.83 | -1.39% | 3,000 |
| Mar 20, 2026 | 19.79 | 20.11 | 19.79 | 20.11 | 20.11 | 0.10% | - |
| Mar 19, 2026 | 20.53 | 20.53 | 19.81 | 20.09 | 20.09 | -3.41% | - |
| Mar 18, 2026 | 20.85 | 21.13 | 20.80 | 20.80 | 20.80 | -0.81% | 250 |
| Mar 17, 2026 | 20.67 | 20.97 | 20.67 | 20.97 | 20.97 | 1.65% | - |
| Mar 16, 2026 | 20.45 | 20.63 | 20.45 | 20.63 | 20.63 | -2.13% | - |
| Mar 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.28% | - |
| Mar 12, 2026 | 21.65 | 21.65 | 21.14 | 21.14 | 21.14 | -3.34% | 46 |
| Mar 11, 2026 | 21.90 | 21.90 | 21.87 | 21.87 | 21.87 | -0.95% | 46 |
| Mar 10, 2026 | 22.02 | 22.08 | 22.02 | 22.08 | 22.08 | 3.27% | 46 |
| Mar 9, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -5.48% | - |
| Mar 6, 2026 | 22.06 | 22.62 | 22.06 | 22.62 | 22.62 | 0.31% | - |
| Mar 5, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% | - |
| Mar 4, 2026 | 22.44 | 22.58 | 22.44 | 22.58 | 22.58 | -1.40% | 70 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.05% | - |
| Mar 2, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -3.43% | - |
| Feb 27, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.66% | - |
| Feb 26, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.35% | - |
| Feb 25, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.12% | - |
| Feb 24, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.37% | - |
| Feb 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.83% | - |
| Feb 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.71% | - |
| Feb 19, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.87% | - |
| Feb 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.78% | - |
| Feb 17, 2026 | 24.08 | 24.08 | 23.63 | 23.63 | 23.63 | -1.71% | 50 |
| Feb 16, 2026 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | 0.04% | - |
| Feb 13, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.19% | - |
| Feb 12, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 2.10% | - |
| Feb 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.38% | - |
| Feb 10, 2026 | 23.29 | 23.73 | 23.29 | 23.73 | 23.73 | 1.54% | - |
| Feb 9, 2026 | 23.19 | 23.37 | 23.19 | 23.37 | 23.37 | 2.14% | 250 |
| Feb 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.62% | - |
| Feb 5, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 4.07% | - |
| Feb 4, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.11% | - |
| Feb 3, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.41% | - |
| Feb 2, 2026 | 21.35 | 22.01 | 21.35 | 22.01 | 22.01 | -5.78% | 1,240 |
| Jan 30, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.87% | - |
| Jan 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.61% | - |
| Jan 28, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.08% | - |
| Jan 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.25% | - |
| Jan 26, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.34% | - |
| Jan 23, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.22% | - |
| Jan 22, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.87% | - |
| Jan 21, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.72% | - |
| Jan 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -3.62% | - |
| Jan 19, 2026 | 23.15 | 23.19 | 23.15 | 23.19 | 23.19 | -2.07% | 214 |