SBM Offshore N.V. (AMS:SBMO)
Netherlands · Delayed Price · Currency is EUR 22.38
-0.06 (-0.27%)
Oct 24, 2025, 5:35 PM CET
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.50 | 22.62 | 22.22 | 22.38 | 22.38 | -0.27% | 259,098 |
| Oct 23, 2025 | 22.18 | 22.52 | 22.00 | 22.44 | 22.44 | 2.75% | 371,181 |
| Oct 22, 2025 | 21.38 | 21.86 | 21.38 | 21.84 | 21.84 | 2.82% | 290,509 |
| Oct 21, 2025 | 21.36 | 21.50 | 21.12 | 21.24 | 21.24 | -0.47% | 208,344 |
| Oct 20, 2025 | 21.28 | 21.60 | 21.28 | 21.34 | 21.34 | 0.66% | 282,057 |
| Oct 17, 2025 | 21.18 | 21.30 | 20.74 | 21.20 | 21.20 | -1.30% | 343,443 |
| Oct 16, 2025 | 21.52 | 21.54 | 21.32 | 21.48 | 21.48 | 0.37% | 240,587 |
| Oct 15, 2025 | 21.60 | 21.64 | 21.36 | 21.40 | 21.40 | -0.47% | 269,316 |
| Oct 14, 2025 | 21.30 | 21.58 | 21.22 | 21.50 | 21.50 | 0.28% | 247,592 |
| Oct 13, 2025 | 21.20 | 21.60 | 21.20 | 21.44 | 21.44 | 0.66% | 211,477 |
| Oct 10, 2025 | 21.58 | 21.68 | 21.20 | 21.30 | 21.30 | -2.11% | 373,887 |
| Oct 9, 2025 | 21.74 | 22.01 | 21.72 | 21.76 | 21.76 | 0.18% | 210,595 |
| Oct 8, 2025 | 21.64 | 21.86 | 21.46 | 21.72 | 21.72 | 0.46% | 225,669 |
| Oct 7, 2025 | 21.52 | 21.74 | 21.52 | 21.62 | 21.62 | 0.46% | 191,842 |
| Oct 6, 2025 | 21.52 | 21.70 | 21.32 | 21.52 | 21.52 | 0.28% | 289,950 |
| Oct 3, 2025 | 21.54 | 21.78 | 21.38 | 21.46 | 21.46 | -0.28% | 273,907 |
| Oct 2, 2025 | 21.78 | 21.86 | 21.52 | 21.52 | 21.52 | -0.92% | 311,300 |
| Oct 1, 2025 | 21.78 | 21.90 | 21.68 | 21.72 | 21.72 | -0.18% | 169,023 |
| Sep 30, 2025 | 21.88 | 21.88 | 21.62 | 21.76 | 21.76 | -0.82% | 272,181 |
| Sep 29, 2025 | 22.18 | 22.28 | 21.94 | 21.94 | 21.94 | -0.72% | 179,245 |
| Sep 26, 2025 | 22.10 | 22.20 | 21.78 | 22.10 | 22.10 | 0.45% | 277,333 |
| Sep 25, 2025 | 21.98 | 22.02 | 21.72 | 22.00 | 22.00 | 0.18% | 160,281 |
| Sep 24, 2025 | 21.92 | 22.00 | 21.72 | 21.96 | 21.96 | 0.18% | 181,552 |
| Sep 23, 2025 | 21.70 | 22.02 | 21.70 | 21.92 | 21.92 | 1.20% | 207,221 |
| Sep 22, 2025 | 21.44 | 21.66 | 21.40 | 21.66 | 21.66 | 0.93% | 237,126 |
| Sep 19, 2025 | 21.96 | 22.02 | 21.46 | 21.46 | 21.46 | -2.19% | 527,591 |
| Sep 18, 2025 | 21.46 | 21.96 | 21.46 | 21.94 | 21.94 | 2.14% | 347,745 |
| Sep 17, 2025 | 21.64 | 21.68 | 21.34 | 21.48 | 21.48 | -0.92% | 288,737 |
| Sep 16, 2025 | 21.70 | 21.72 | 21.54 | 21.68 | 21.68 | -0.09% | 222,517 |
| Sep 15, 2025 | 21.94 | 21.94 | 21.70 | 21.70 | 21.70 | -1.09% | 214,412 |
| Sep 12, 2025 | 22.00 | 22.12 | 21.84 | 21.94 | 21.94 | -0.27% | 191,186 |
| Sep 11, 2025 | 22.12 | 22.30 | 21.90 | 22.00 | 22.00 | 0.18% | 201,141 |
| Sep 10, 2025 | 21.98 | 21.98 | 21.70 | 21.96 | 21.96 | -0.09% | 192,269 |
| Sep 9, 2025 | 21.80 | 22.02 | 21.72 | 21.98 | 21.98 | 1.01% | 176,521 |
| Sep 8, 2025 | 21.90 | 22.10 | 21.76 | 21.76 | 21.76 | -0.37% | 221,514 |
| Sep 5, 2025 | 22.62 | 22.62 | 21.84 | 21.84 | 21.84 | -3.02% | 245,060 |
| Sep 4, 2025 | 22.46 | 22.56 | 22.28 | 22.52 | 22.52 | - | 228,301 |
| Sep 3, 2025 | 23.22 | 23.28 | 22.42 | 22.52 | 22.52 | -2.51% | 324,475 |
| Sep 2, 2025 | 23.50 | 23.60 | 23.04 | 23.10 | 23.10 | -1.79% | 270,907 |
| Sep 1, 2025 | 23.36 | 23.56 | 23.24 | 23.52 | 23.52 | 0.68% | 193,534 |
| Aug 29, 2025 | 23.24 | 23.48 | 23.12 | 23.36 | 23.36 | 0.86% | 233,342 |
| Aug 28, 2025 | 23.50 | 23.50 | 23.06 | 23.16 | 23.16 | -0.94% | 238,420 |
| Aug 27, 2025 | 23.42 | 23.60 | 23.28 | 23.38 | 23.38 | 0.09% | 203,809 |
| Aug 26, 2025 | 23.38 | 23.50 | 23.26 | 23.36 | 23.36 | -0.17% | 428,050 |
| Aug 25, 2025 | 23.60 | 23.60 | 23.26 | 23.40 | 23.40 | -1.02% | 202,030 |
| Aug 22, 2025 | 23.60 | 23.66 | 23.42 | 23.64 | 23.64 | 1.29% | 271,840 |
| Aug 21, 2025 | 23.14 | 23.38 | 23.14 | 23.34 | 23.34 | 1.39% | 237,141 |
| Aug 20, 2025 | 22.88 | 23.04 | 22.84 | 23.02 | 23.02 | 0.52% | 176,596 |
| Aug 19, 2025 | 22.88 | 23.18 | 22.80 | 22.90 | 22.90 | 0.35% | 211,671 |
| Aug 18, 2025 | 22.42 | 22.82 | 22.22 | 22.82 | 22.82 | 1.60% | 290,526 |