SBM Offshore N.V. (FRA:IHCB)
Germany · Delayed Price · Currency is EUR 24.36
-1.14 (-4.47%)
At close: Jan 7, 2026
SBM Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 24.84 | 25.16 | 24.84 | 25.16 | 25.16 | 2.44% | 350 |
| Dec 4, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.65% | - |
| Dec 3, 2025 | 24.38 | 24.72 | 24.38 | 24.72 | 24.72 | 0.98% | 100 |
| Dec 2, 2025 | 24.76 | 24.76 | 24.48 | 24.48 | 24.48 | -0.41% | 50 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.58 | -0.81% | 1 |
| Nov 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.49% | - |
| Nov 27, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.82% | 60 |
| Nov 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.82% | - |
| Nov 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.00% | - |
| Nov 24, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.99% | - |
| Nov 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.16% | - |
| Nov 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Nov 19, 2025 | 24.44 | 24.52 | 24.30 | 24.30 | 24.30 | -0.08% | 96 |
| Nov 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.01% | - |
| Nov 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.33% | - |
| Nov 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.44% | - |
| Nov 13, 2025 | 22.44 | 23.68 | 22.44 | 23.68 | 23.68 | 5.43% | 1,000 |
| Nov 12, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.74% | - |
| Nov 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.53% | - |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.54% | - |
| Nov 7, 2025 | 21.80 | 22.08 | 21.80 | 22.08 | 22.08 | 0.09% | 178 |
| Nov 6, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.91% | - |
| Nov 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.91% | - |
| Nov 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.25% | - |
| Nov 3, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -2.36% | 6 |
| Oct 31, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.09% | - |
| Oct 30, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.97% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.18% | - |
| Oct 28, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% | - |
| Oct 27, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.45% | - |