AB SKF (publ) (FRA:SKFB)
Germany · Delayed Price · Currency is EUR 21.39
-0.71 (-3.21%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:SKFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.21% | - |
| Apr 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Apr 21, 2026 | 22.78 | 22.78 | 22.05 | 22.05 | 21.68 | -2.99% | 1 |
| Apr 20, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.35 | 2.07% | - |
| Apr 17, 2026 | 22.10 | 22.27 | 22.10 | 22.27 | 21.89 | 0.54% | - |
| Apr 16, 2026 | 21.80 | 22.15 | 21.80 | 22.15 | 21.78 | -0.09% | - |
| Apr 15, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.80 | -0.81% | - |
| Apr 14, 2026 | 22.01 | 22.35 | 22.01 | 22.35 | 21.97 | 2.62% | - |
| Apr 13, 2026 | 21.05 | 21.78 | 21.05 | 21.78 | 21.41 | -0.64% | 250 |
| Apr 10, 2026 | 21.28 | 21.92 | 21.28 | 21.92 | 21.55 | 2.05% | - |
| Apr 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.12 | -2.36% | - |
| Apr 8, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 21.63 | 7.16% | 25 |
| Apr 7, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.18 | - | 6 |
| Apr 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.18 | -3.11% | - |
| Apr 1, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 20.83 | 5.58% | - |
| Mar 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.73 | 1.21% | - |
| Mar 30, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.50 | -1.69% | - |
| Mar 27, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.83 | -1.27% | - |
| Mar 26, 2026 | 20.31 | 20.43 | 20.31 | 20.43 | 20.09 | -0.44% | - |
| Mar 25, 2026 | 20.25 | 20.52 | 20.25 | 20.52 | 20.17 | 4.51% | - |
| Mar 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.30 | -0.98% | - |
| Mar 23, 2026 | 18.79 | 19.96 | 18.79 | 19.83 | 19.50 | -1.39% | 3,000 |
| Mar 20, 2026 | 19.79 | 20.11 | 19.79 | 20.11 | 19.77 | 0.10% | - |
| Mar 19, 2026 | 20.53 | 20.53 | 19.81 | 20.09 | 19.75 | -3.41% | - |
| Mar 18, 2026 | 20.85 | 21.13 | 20.80 | 20.80 | 20.45 | -0.81% | 250 |
| Mar 17, 2026 | 20.67 | 20.97 | 20.67 | 20.97 | 20.62 | 1.65% | - |
| Mar 16, 2026 | 20.45 | 20.63 | 20.45 | 20.63 | 20.28 | -2.13% | - |
| Mar 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.72 | -0.28% | - |
| Mar 12, 2026 | 21.65 | 21.65 | 21.14 | 21.14 | 20.78 | -3.34% | 46 |
| Mar 11, 2026 | 21.90 | 21.90 | 21.87 | 21.87 | 21.50 | -0.95% | 46 |
| Mar 10, 2026 | 22.02 | 22.08 | 22.02 | 22.08 | 21.71 | 3.27% | 46 |
| Mar 9, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.02 | -5.48% | - |
| Mar 6, 2026 | 22.06 | 22.62 | 22.06 | 22.62 | 22.24 | 0.31% | - |
| Mar 5, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.17 | -0.13% | - |
| Mar 4, 2026 | 22.44 | 22.58 | 22.44 | 22.58 | 22.20 | -1.40% | 70 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | -3.05% | - |
| Mar 2, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.22 | -3.43% | - |
| Feb 27, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.05 | 1.66% | - |
| Feb 26, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.65 | -1.35% | - |
| Feb 25, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 23.98 | 1.12% | - |
| Feb 24, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.71 | -0.37% | - |
| Feb 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 23.80 | 0.83% | - |
| Feb 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.61 | 0.71% | - |
| Feb 19, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.44 | -0.87% | - |
| Feb 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.64 | 1.78% | - |
| Feb 17, 2026 | 24.08 | 24.08 | 23.63 | 23.63 | 23.23 | -1.71% | 50 |
| Feb 16, 2026 | 24.06 | 24.06 | 24.04 | 24.04 | 23.64 | 0.04% | - |
| Feb 13, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.63 | -1.19% | - |
| Feb 12, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | 2.10% | - |
| Feb 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.42 | 0.38% | - |