AB SKF (publ) (FRA:SKFD)
Germany · Delayed Price · Currency is EUR 23.20
-0.40 (-1.69%)
Last updated: Oct 22, 2026, 3:47 PM CEST
FRA:SKFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | - |
| Oct 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 21, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 20, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Oct 19, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Oct 16, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -1.68% | - |
| Oct 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.35% | - |
| Oct 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 0.83% | - |
| Oct 13, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.69 | 0.84% | - |
| Oct 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | 1.71% | - |
| Oct 9, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.10 | 1.74% | - |
| Oct 8, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.70 | -2.54% | - |
| Oct 7, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.29 | -1.67% | - |
| Oct 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 0.84% | - |
| Oct 5, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.49 | - | - |
| Oct 2, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.49 | 1.71% | - |
| Oct 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Sep 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Sep 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | 0.86% | - |
| Sep 28, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 22.90 | - | - |
| Sep 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | - | - |
| Sep 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | -3.33% | - |
| Sep 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 2.56% | - |
| Sep 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Sep 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Sep 18, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.10 | -2.50% | - |
| Sep 17, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 23.69 | 3.45% | - |
| Sep 16, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | 0.87% | - |
| Sep 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 1.77% | - |
| Sep 14, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.31 | -2.59% | - |
| Sep 11, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | 0.87% | - |
| Sep 10, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.70 | -2.54% | - |
| Sep 9, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.29 | -2.48% | - |
| Sep 8, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.88 | 0.83% | - |
| Sep 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 0.84% | - |
| Sep 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | 1.71% | - |
| Sep 3, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.10 | 1.74% | - |
| Sep 2, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.70 | -3.36% | - |
| Sep 1, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.49 | -2.46% | - |
| Aug 31, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.08 | - | - |
| Aug 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | 0.83% | - |
| Aug 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | - | - |
| Aug 26, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.88 | 0.83% | - |
| Aug 25, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.69 | 1.69% | - |
| Aug 24, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.29 | 1.72% | - |
| Aug 21, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 22.90 | 2.65% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.31 | -1.74% | - |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | -1.71% | - |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | 0.86% | - |
| Aug 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | 0.87% | - |