AB SKF (publ) (FRA:SKFB)
Germany · Delayed Price · Currency is EUR 24.01
+0.17 (0.71%)
Last updated: Feb 20, 2026, 9:05 AM CET
AB SKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.46% | - |
| Jan 15, 2026 | 23.32 | 23.34 | 23.32 | 23.34 | 23.34 | 0.60% | 800 |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.52% | - |
| Jan 13, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.60% | - |
| Jan 12, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.22% | - |
| Jan 9, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.79% | - |
| Jan 8, 2026 | 22.80 | 22.81 | 22.76 | 22.76 | 22.76 | -0.65% | - |
| Jan 7, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% | - |
| Jan 6, 2026 | 22.79 | 23.22 | 22.75 | 22.88 | 22.88 | 0.66% | 365 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.73 | 22.73 | 22.73 | 1.38% | 20 |
| Jan 2, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.31% | - |
| Dec 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.27% | - |
| Dec 29, 2025 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | 0.85% | - |
| Dec 23, 2025 | 22.20 | 22.36 | 22.20 | 22.36 | 22.36 | 0.31% | - |
| Dec 22, 2025 | 22.15 | 22.49 | 22.15 | 22.29 | 22.29 | 0.72% | 50 |
| Dec 19, 2025 | 22.05 | 22.20 | 22.05 | 22.13 | 22.13 | 0.18% | - |
| Dec 18, 2025 | 21.62 | 22.09 | 21.62 | 22.09 | 22.09 | 0.73% | - |
| Dec 17, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.95% | - |
| Dec 16, 2025 | 22.40 | 22.40 | 22.10 | 22.14 | 22.14 | -2.72% | 1,980 |
| Dec 15, 2025 | 22.96 | 22.96 | 22.73 | 22.76 | 22.76 | -1.04% | 3,000 |
| Dec 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.86% | - |
| Dec 11, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.62% | - |
| Dec 10, 2025 | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | 0.44% | - |
| Dec 9, 2025 | 22.77 | 22.77 | 22.62 | 22.62 | 22.62 | -0.35% | - |
| Dec 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.80% | - |