AB SKF (publ) (FRA:SKFB)
Germany · Delayed Price · Currency is EUR 24.86
+0.14 (0.57%)
Last updated: Aug 26, 2026, 3:29 PM CET
FRA:SKFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | - | -1.25% | - |
| 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 |
| Jul 10, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.18% | - |
| Jul 9, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.04% | 65 |
| Jul 8, 2026 | 23.09 | 23.09 | 23.08 | 23.08 | 23.08 | -2.33% | 330 |
| Jul 7, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.92% | - |
| Jul 6, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.55% | - |
| Jul 3, 2026 | 23.79 | 23.79 | 23.72 | 23.72 | 23.72 | 1.24% | 1 |
| Jul 2, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 4.88% | - |
| Jul 1, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.54% | - |
| Jun 30, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.22% | - |
| Jun 29, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.85% | - |
| Jun 26, 2026 | 22.57 | 22.71 | 22.57 | 22.69 | 22.69 | 0.18% | 350 |
| Jun 25, 2026 | 22.50 | 22.65 | 22.50 | 22.65 | 22.65 | 0.89% | - |
| Jun 24, 2026 | 22.14 | 22.45 | 22.14 | 22.45 | 22.45 | 0.13% | - |
| Jun 23, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.13% | - |
| Jun 22, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.14% | - |
| Jun 19, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.39% | - |
| Jun 18, 2026 | 21.93 | 22.45 | 21.93 | 22.23 | 22.23 | -1.59% | 25 |