AB SKF (publ) (FRA:SKFB)
Germany · Delayed Price · Currency is EUR 24.21
+0.53 (2.24%)
At close: Sep 18, 2026
FRA:SKFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.24% | - |
| Sep 17, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.46% | - |
| Sep 16, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.82% | - |
| Sep 15, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.66% | - |
| Sep 14, 2026 | 23.66 | 23.66 | 23.54 | 23.54 | 23.54 | -1.05% | 10 |
| Sep 11, 2026 | 23.26 | 23.79 | 23.26 | 23.79 | 23.79 | -1.16% | 8 |
| Sep 10, 2026 | 23.86 | 24.07 | 23.86 | 24.07 | 24.07 | 0.96% | - |
| Sep 9, 2026 | 24.46 | 24.46 | 23.84 | 23.84 | 23.84 | -3.44% | 70 |
| Sep 8, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.24% | 95 |
| Sep 7, 2026 | 24.42 | 24.82 | 24.42 | 24.75 | 24.75 | 2.65% | 11 |
| Sep 4, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.41% | - |
| Sep 3, 2026 | 23.54 | 24.21 | 23.54 | 24.21 | 24.21 | 1.30% | 21 |
| Sep 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.17% | - |
| Sep 1, 2026 | 24.73 | 24.94 | 24.73 | 24.94 | 24.94 | -1.15% | 129 |
| Aug 31, 2026 | 24.69 | 25.23 | 24.69 | 25.23 | 25.23 | 2.39% | 40 |
| Aug 28, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.37% | - |
| Aug 27, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.25% | - |
| Aug 26, 2026 | 24.41 | 24.86 | 24.41 | 24.86 | 24.86 | 0.57% | 100 |
| Aug 25, 2026 | 23.97 | 24.72 | 23.97 | 24.72 | 24.72 | 5.24% | 8 |
| Aug 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.05% | - |
| Aug 21, 2026 | 23.26 | 23.74 | 23.26 | 23.74 | 23.74 | 1.67% | 20 |
| Aug 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% | - |
| Aug 19, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -2.06% | - |
| Aug 18, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.04% | - |
| Aug 17, 2026 | 24.15 | 24.15 | 24.06 | 24.06 | 24.06 | 0.88% | 112 |
| Aug 14, 2026 | 23.47 | 23.85 | 23.47 | 23.85 | 23.85 | 2.54% | 2 |
| Aug 13, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.89% | - |
| Aug 12, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.64% | - |
| Aug 11, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.08% | - |
| Aug 10, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.59% | - |
| Aug 7, 2026 | 23.67 | 23.78 | 23.67 | 23.78 | 23.78 | -0.83% | 25 |
| Aug 6, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.46% | - |
| Aug 5, 2026 | 24.54 | 24.54 | 24.09 | 24.09 | 24.09 | -1.03% | 1 |
| Aug 4, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.21% | - |
| Aug 3, 2026 | 23.44 | 24.05 | 23.44 | 24.05 | 24.05 | 1.82% | 3 |
| Jul 31, 2026 | 23.20 | 23.62 | 23.20 | 23.62 | 23.62 | 3.14% | 9 |
| Jul 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.55% | - |
| Jul 29, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.53% | - |
| Jul 28, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.93% | - |
| Jul 27, 2026 | 23.43 | 23.43 | 23.36 | 23.36 | 23.36 | 1.30% | 185 |
| Jul 24, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.22% | - |
| Jul 23, 2026 | 22.88 | 23.01 | 22.88 | 23.01 | 23.01 | 1.46% | 10 |
| Jul 22, 2026 | 22.41 | 22.68 | 22.41 | 22.68 | 22.68 | 1.48% | 25 |
| Jul 21, 2026 | 21.98 | 22.35 | 21.98 | 22.35 | 22.35 | - | 3 |
| Jul 20, 2026 | 22.54 | 22.60 | 22.35 | 22.35 | 22.35 | -1.67% | 473 |
| Jul 17, 2026 | 23.47 | 23.47 | 22.44 | 22.73 | 22.73 | -4.46% | 103 |
| Jul 16, 2026 | 23.50 | 23.79 | 23.50 | 23.79 | 23.79 | 1.23% | 261 |
| Jul 15, 2026 | 23.23 | 23.50 | 23.23 | 23.50 | 23.50 | 1.34% | 310 |
| Jul 14, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.07% | - |
| Jul 13, 2026 | 23.24 | 23.44 | 23.24 | 23.44 | 23.44 | 1.43% | 26 |