SBM Offshore N.V. (FRA:IHCB)
Germany · Delayed Price · Currency is EUR 30.96
+0.20 (0.65%)
At close: Feb 20, 2026
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.65% | - |
| Feb 19, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.65% | - |
| Feb 18, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.26% | - |
| Feb 17, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.54% | - |
| Feb 16, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.40% | - |
| Feb 13, 2026 | 29.52 | 30.00 | 29.52 | 30.00 | 30.00 | 0.67% | 200 |
| Feb 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.47% | - |
| Feb 11, 2026 | 29.50 | 29.94 | 29.50 | 29.94 | 29.94 | 1.42% | 10 |
| Feb 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.27% | - |
| Feb 9, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.87% | - |
| Feb 6, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.17% | - |
| Feb 5, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -2.57% | - |
| Feb 4, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.34% | - |
| Feb 3, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 4.76% | - |
| Feb 2, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -5.87% | - |
| Jan 30, 2026 | 30.64 | 30.64 | 30.12 | 30.34 | 30.34 | -0.85% | 2,235 |
| Jan 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.97% | - |
| Jan 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.13% | - |
| Jan 27, 2026 | 30.50 | 30.86 | 30.50 | 30.86 | 30.86 | -0.58% | 545 |
| Jan 26, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 2.58% | 320 |
| Jan 23, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.87% | - |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | - |
| Jan 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.02% | - |
| Jan 20, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.56% | - |
| Jan 19, 2026 | 28.22 | 28.28 | 28.22 | 28.28 | 28.28 | 0.43% | 400 |
| Jan 16, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 4.76% | - |
| Jan 15, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.13% | - |
| Jan 14, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.83% | - |
| Jan 13, 2026 | 26.34 | 26.36 | 26.34 | 26.36 | 26.36 | 2.89% | 12 |
| Jan 12, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.67% | - |
| Jan 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.32% | - |
| Jan 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 3.12% | - |
| Jan 7, 2026 | 24.86 | 24.86 | 24.36 | 24.36 | 24.36 | -4.47% | 500 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 5, 2026 | 24.92 | 25.50 | 24.92 | 25.50 | 25.50 | 3.91% | 460 |
| Jan 2, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.33% | - |
| Dec 30, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.41% | - |
| Dec 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.65% | - |
| Dec 23, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.57% | - |
| Dec 22, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 19, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.33% | - |
| Dec 18, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.17% | - |
| Dec 17, 2025 | 23.90 | 24.02 | 23.90 | 24.02 | 24.02 | -0.33% | 200 |
| Dec 16, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.58% | - |
| Dec 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.57% | 400 |
| Dec 12, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.08% | - |
| Dec 11, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.54% | - |
| Dec 10, 2025 | 24.58 | 24.74 | 24.58 | 24.74 | 24.74 | -0.16% | 119 |
| Dec 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.32% | - |
| Dec 8, 2025 | 24.94 | 24.94 | 24.70 | 24.70 | 24.70 | -1.83% | 400 |