SBO AG (VIE:SBO)
Austria
· Delayed Price · Currency is EUR 27.55
+0.25 (0.92%)
Sep 1, 2025, 5:35 PM CET
SBO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.20 | 27.65 | 27.20 | 27.30 | 27.30 | 0.74% | 38,866 |
| Aug 28, 2025 | 27.50 | 27.75 | 27.10 | 27.10 | 27.10 | - | 54,831 |
| Aug 27, 2025 | 27.30 | 27.60 | 27.00 | 27.10 | 27.10 | -0.73% | 84,154 |
| Aug 26, 2025 | 27.90 | 27.95 | 27.30 | 27.30 | 27.30 | -2.33% | 103,233 |
| Aug 25, 2025 | 28.30 | 28.45 | 27.95 | 27.95 | 27.95 | -1.06% | 46,608 |
| Aug 22, 2025 | 28.30 | 28.65 | 28.10 | 28.25 | 28.25 | 1.25% | 66,787 |
| Aug 21, 2025 | 29.45 | 29.45 | 27.70 | 27.90 | 27.90 | -5.42% | 206,554 |
| Aug 20, 2025 | 30.00 | 30.00 | 29.30 | 29.50 | 29.50 | -0.67% | 31,329 |
| Aug 19, 2025 | 29.40 | 30.05 | 29.40 | 29.70 | 29.70 | 1.54% | 63,064 |
| Aug 18, 2025 | 29.55 | 29.55 | 29.10 | 29.25 | 29.25 | -1.18% | 41,316 |
| Aug 15, 2025 | 29.60 | 29.90 | 29.40 | 29.60 | 29.60 | - | 25,324 |
| Aug 14, 2025 | 29.80 | 29.80 | 29.30 | 29.60 | 29.60 | -0.17% | 28,870 |
| Aug 13, 2025 | 29.80 | 29.90 | 29.05 | 29.65 | 29.65 | -0.34% | 34,827 |
| Aug 12, 2025 | 29.20 | 29.85 | 29.20 | 29.75 | 29.75 | 2.06% | 49,589 |
| Aug 11, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -0.51% | 23,342 |
| Aug 8, 2025 | 28.95 | 29.60 | 28.95 | 29.30 | 29.30 | 1.21% | 30,149 |
| Aug 7, 2025 | 28.60 | 29.55 | 28.60 | 28.95 | 28.95 | 0.17% | 28,678 |
| Aug 6, 2025 | 29.00 | 29.60 | 28.55 | 28.90 | 28.90 | 0.17% | 49,703 |
| Aug 5, 2025 | 28.30 | 29.10 | 28.00 | 28.85 | 28.85 | 3.41% | 25,529 |
| Aug 4, 2025 | 28.40 | 28.50 | 27.85 | 27.90 | 27.90 | -1.41% | 40,513 |
| Aug 1, 2025 | 29.10 | 29.15 | 28.10 | 28.30 | 28.30 | -2.58% | 40,222 |
| Jul 31, 2025 | 29.75 | 29.80 | 28.90 | 29.05 | 29.05 | -1.53% | 30,887 |
| Jul 30, 2025 | 30.10 | 30.30 | 29.50 | 29.50 | 29.50 | -1.34% | 25,240 |
| Jul 29, 2025 | 29.60 | 30.25 | 29.25 | 29.90 | 29.90 | 1.01% | 50,373 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.45 | 29.60 | 29.60 | 0.17% | 37,810 |
| Jul 25, 2025 | 29.70 | 29.70 | 29.20 | 29.55 | 29.55 | -0.51% | 20,438 |
| Jul 24, 2025 | 29.60 | 30.40 | 29.55 | 29.70 | 29.70 | 1.19% | 47,912 |
| Jul 23, 2025 | 29.50 | 29.70 | 29.20 | 29.35 | 29.35 | -0.17% | 24,522 |
| Jul 22, 2025 | 29.60 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | 8,219 |
| Jul 21, 2025 | 29.55 | 29.80 | 29.20 | 29.60 | 29.60 | 0.51% | 14,540 |
| Jul 18, 2025 | 29.45 | 29.75 | 29.20 | 29.45 | 29.45 | 0.17% | 24,783 |
| Jul 17, 2025 | 29.20 | 29.40 | 28.90 | 29.40 | 29.40 | 1.20% | 20,838 |
| Jul 16, 2025 | 29.30 | 29.65 | 29.00 | 29.05 | 29.05 | -1.36% | 26,199 |
| Jul 15, 2025 | 29.65 | 29.75 | 29.30 | 29.45 | 29.45 | 0.68% | 20,216 |
| Jul 14, 2025 | 29.60 | 29.95 | 29.25 | 29.25 | 29.25 | -1.85% | 25,919 |
| Jul 11, 2025 | 29.80 | 30.05 | 29.55 | 29.80 | 29.80 | -0.50% | 44,148 |
| Jul 10, 2025 | 30.40 | 30.55 | 29.90 | 29.95 | 29.95 | -1.48% | 40,149 |
| Jul 9, 2025 | 30.00 | 30.50 | 29.95 | 30.40 | 30.40 | 1.50% | 27,815 |
| Jul 8, 2025 | 29.90 | 29.95 | 29.30 | 29.95 | 29.95 | 1.53% | 25,531 |
| Jul 7, 2025 | 29.70 | 29.85 | 29.40 | 29.50 | 29.50 | -0.84% | 18,763 |
| Jul 4, 2025 | 30.00 | 30.10 | 29.55 | 29.75 | 29.75 | -1.33% | 19,398 |
| Jul 3, 2025 | 30.30 | 30.55 | 30.00 | 30.15 | 30.15 | -0.33% | 20,366 |
| Jul 2, 2025 | 30.00 | 30.40 | 29.65 | 30.25 | 30.25 | 2.20% | 28,268 |
| Jul 1, 2025 | 30.15 | 30.15 | 29.05 | 29.60 | 29.60 | -1.82% | 33,776 |
| Jun 30, 2025 | 30.25 | 30.50 | 30.10 | 30.15 | 30.15 | 0.50% | 16,244 |
| Jun 27, 2025 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | - | 16,765 |
| Jun 26, 2025 | 29.70 | 30.20 | 29.55 | 30.00 | 30.00 | 0.67% | 14,073 |
| Jun 25, 2025 | 29.45 | 30.20 | 29.45 | 29.80 | 29.80 | 1.36% | 32,991 |
| Jun 24, 2025 | 29.70 | 29.70 | 28.80 | 29.40 | 29.40 | 0.34% | 42,191 |
| Jun 23, 2025 | 29.55 | 29.80 | 29.20 | 29.30 | 29.30 | -1.35% | 34,175 |