Skip to main content
logo
SBM Offshore N.V. (AMS:SBMO)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
30.32
+0.64 (2.16%)
At close: Jan 22, 2026

SBM Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202629.8230.4029.7230.3230.322.16%532,633
Jan 21, 202629.4429.8029.3029.6829.681.09%408,605
Jan 20, 202628.6029.3628.2629.3629.361.87%361,429
Jan 19, 202628.6828.8228.1428.8228.820.21%426,181
Jan 16, 202628.1428.7627.9428.7628.761.77%648,267
Jan 15, 202626.9828.5626.9628.2628.265.29%1,155,178
Jan 14, 202626.6226.8426.5826.8426.840.90%531,423
Jan 13, 202626.3026.7626.2226.6026.601.53%457,875
Jan 12, 202625.6626.2825.6626.2026.202.10%403,913
Jan 9, 202625.4625.6625.3225.6625.661.83%437,164
Jan 8, 202625.0825.2625.0425.2025.20-207,706
Jan 7, 202624.9225.2024.3025.2025.201.04%404,327
Jan 6, 202625.5825.7624.9224.9424.94-2.20%373,728
Jan 5, 202625.0025.5824.9625.5025.503.32%617,217
Jan 2, 202624.6224.8024.5424.6824.680.73%316,009
Dec 31, 202524.5224.5424.3824.5024.50-120,911
Dec 30, 202524.5024.5424.3824.5024.50-150,250
Dec 29, 202524.5024.6024.4024.5024.50-0.16%203,056
Dec 24, 202524.5024.5624.4624.5424.54-0.08%89,617
Dec 23, 202524.5024.5824.4624.5624.56-0.08%214,936
Dec 22, 202524.5624.6624.3824.5824.580.82%286,394
Dec 19, 202524.3424.5624.3424.3824.38-0.25%570,758
Dec 18, 202524.2824.4424.1224.4424.441.41%464,249
Dec 17, 202523.9624.4023.9624.1024.100.92%368,913
Dec 16, 202524.1224.1423.7223.8823.88-1.32%382,389
Dec 15, 202524.3024.4824.0824.2024.200.08%207,756
Dec 12, 202524.1624.5223.9424.1824.18-0.41%329,335
Dec 11, 202524.4024.4624.1224.2824.28-0.57%177,307
Dec 10, 202524.6424.8024.2824.4224.42-0.89%240,999
Dec 9, 202524.5424.7224.4224.6424.640.24%305,241
Dec 8, 202524.9025.0824.5624.5824.58-1.60%322,623
Dec 5, 202525.0225.2424.9024.9824.980.32%265,008
Dec 4, 202524.7225.0224.6824.9024.901.14%345,164
Dec 3, 202524.5624.7824.4824.6224.620.90%255,203
Dec 2, 202524.6824.6824.3424.4024.40-0.73%236,155
Dec 1, 202524.5824.7824.4424.5824.58-351,029
Nov 28, 202524.7624.7824.5024.5824.58-0.32%190,556
Nov 27, 202524.7025.0624.5824.6624.660.16%416,272
Nov 26, 202524.4624.6824.4224.6224.621.32%301,047
Nov 25, 202524.3824.6624.1024.3024.300.08%242,058
Nov 24, 202524.0624.3823.8824.2824.280.91%431,998
Nov 21, 202523.8624.2223.7624.0624.06-1.07%303,648
Nov 20, 202524.5424.6624.3224.3224.320.41%196,877
Nov 19, 202524.6424.6824.1024.2224.22-1.14%236,965
Nov 18, 202524.6224.6224.2224.5024.50-1.05%257,811
Nov 17, 202524.9225.1424.7624.7624.76-0.32%331,704
Nov 14, 202524.1624.9623.9824.8424.842.56%625,002
Nov 13, 202523.3424.2223.3224.2224.228.22%1,024,129
Nov 12, 202522.3422.7222.3022.3822.380.09%310,244
Nov 11, 202521.7822.3821.7822.3622.362.57%266,164