SBM Offshore N.V. (VIE:SBMO)
Austria
· Delayed Price · Currency is EUR 22.06
+0.32 (1.47%)
At close: Sep 26, 2025
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.12 | 22.12 | 21.88 | 22.06 | 22.06 | 1.47% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 21.74 | 21.74 | 21.74 | -0.73% | - |
| Sep 24, 2025 | 21.82 | 21.90 | 21.82 | 21.90 | 21.90 | 0.37% | - |
| Sep 23, 2025 | 21.72 | 21.86 | 21.72 | 21.82 | 21.82 | 0.93% | - |
| Sep 22, 2025 | 21.54 | 21.62 | 21.46 | 21.62 | 21.62 | 0.28% | - |
| Sep 19, 2025 | 21.96 | 21.96 | 21.56 | 21.56 | 21.56 | -1.82% | - |
| Sep 18, 2025 | 21.56 | 21.96 | 21.56 | 21.96 | 21.96 | 2.23% | - |
| Sep 17, 2025 | 21.68 | 21.68 | 21.38 | 21.48 | 21.48 | -0.46% | - |
| Sep 16, 2025 | 21.68 | 21.68 | 21.56 | 21.58 | 21.58 | -0.74% | - |
| Sep 15, 2025 | 21.90 | 21.90 | 21.74 | 21.74 | 21.74 | -1.18% | - |
| Sep 12, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 0.27% | - |
| Sep 11, 2025 | 22.18 | 22.28 | 21.94 | 21.94 | 21.94 | 0.83% | - |
| Sep 10, 2025 | 21.92 | 21.92 | 21.76 | 21.76 | 21.76 | -1.00% | - |
| Sep 9, 2025 | 21.76 | 21.98 | 21.76 | 21.98 | 21.98 | 0.27% | - |
| Sep 8, 2025 | 22.04 | 22.04 | 21.92 | 21.92 | 21.92 | -1.08% | - |
| Sep 5, 2025 | 22.52 | 22.52 | 22.16 | 22.16 | 22.16 | -1.69% | - |
| Sep 4, 2025 | 22.42 | 22.54 | 22.36 | 22.54 | 22.54 | -0.35% | 48 |
| Sep 3, 2025 | 23.26 | 23.26 | 22.62 | 22.62 | 22.62 | -2.42% | - |
| Sep 2, 2025 | 23.60 | 23.60 | 23.10 | 23.18 | 23.18 | -1.28% | - |
| Sep 1, 2025 | 23.44 | 23.48 | 23.30 | 23.48 | 23.48 | 0.34% | - |
| Aug 29, 2025 | 23.34 | 23.40 | 23.14 | 23.40 | 23.40 | 0.95% | - |
| Aug 28, 2025 | 23.46 | 23.46 | 23.18 | 23.18 | 23.18 | -0.17% | - |
| Aug 27, 2025 | 23.56 | 23.56 | 23.22 | 23.22 | 23.22 | -1.28% | - |
| Aug 26, 2025 | 23.34 | 23.52 | 23.32 | 23.52 | 23.52 | 0.51% | - |
| Aug 25, 2025 | 23.50 | 23.50 | 23.36 | 23.40 | 23.40 | -0.51% | - |
| Aug 22, 2025 | 23.54 | 23.54 | 23.50 | 23.52 | 23.52 | 0.77% | - |
| Aug 21, 2025 | 23.22 | 23.34 | 23.22 | 23.34 | 23.34 | 1.48% | - |
| Aug 20, 2025 | 22.96 | 23.00 | 22.86 | 23.00 | 23.00 | -0.43% | - |
| Aug 19, 2025 | 22.96 | 23.14 | 22.96 | 23.10 | 23.10 | 2.12% | - |
| Aug 18, 2025 | 22.50 | 22.62 | 22.50 | 22.62 | 22.62 | 0.98% | - |
| Aug 15, 2025 | 22.48 | 22.54 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Aug 14, 2025 | 22.42 | 22.42 | 22.20 | 22.20 | 22.20 | 0.36% | - |
| Aug 13, 2025 | 22.06 | 22.20 | 22.02 | 22.12 | 22.12 | 1.56% | 55 |
| Aug 12, 2025 | 21.66 | 21.78 | 21.62 | 21.78 | 21.78 | 0.18% | - |
| Aug 11, 2025 | 21.82 | 21.82 | 21.50 | 21.74 | 21.74 | -0.09% | - |
| Aug 8, 2025 | 21.90 | 22.04 | 21.76 | 21.76 | 21.76 | -0.09% | - |
| Aug 7, 2025 | 21.94 | 21.94 | 21.78 | 21.78 | 21.78 | -4.31% | - |
| Aug 6, 2025 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | 0.80% | - |
| Aug 5, 2025 | 22.68 | 22.68 | 22.58 | 22.58 | 22.58 | 0.36% | - |
| Aug 4, 2025 | 22.68 | 22.68 | 22.50 | 22.50 | 22.50 | -1.57% | - |
| Aug 1, 2025 | 22.90 | 22.90 | 22.80 | 22.86 | 22.86 | 0.70% | - |
| Jul 31, 2025 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -1.13% | - |
| Jul 30, 2025 | 23.22 | 23.22 | 22.94 | 22.96 | 22.96 | -0.52% | 110 |
| Jul 29, 2025 | 22.62 | 23.08 | 22.62 | 23.08 | 23.08 | 3.13% | - |
| Jul 28, 2025 | 22.34 | 22.38 | 22.30 | 22.38 | 22.38 | 1.08% | - |
| Jul 25, 2025 | 22.22 | 22.24 | 22.14 | 22.14 | 22.14 | 0.45% | - |
| Jul 24, 2025 | 22.68 | 22.68 | 22.04 | 22.04 | 22.04 | -1.96% | - |
| Jul 23, 2025 | 22.66 | 22.66 | 22.48 | 22.48 | 22.48 | -0.09% | - |
| Jul 22, 2025 | 22.66 | 22.66 | 22.50 | 22.50 | 22.50 | -1.06% | - |
| Jul 21, 2025 | 22.78 | 22.78 | 22.74 | 22.74 | 22.74 | -0.26% | - |