Skip to main content
logo
SBM Offshore N.V. (LON:0NIS)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.05
+0.21 (0.90%)
At close: Dec 17, 2025

SBM Offshore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202523.6624.3823.8824.0524.050.90%10,475
Dec 16, 202524.1224.2023.7423.8423.84-1.91%13,055
Dec 15, 202524.0824.4424.0024.3024.300.16%2,445
Dec 12, 202524.2324.5023.9824.2624.260.08%27,128
Dec 11, 202524.4024.6024.1224.2424.24-0.46%9,494
Dec 10, 202524.5424.8424.2824.3524.35-1.08%232,487
Dec 9, 202524.5024.7424.4224.6224.62-0.72%528,939
Dec 8, 202524.9025.0424.6424.8024.80-0.90%45,648
Dec 5, 202524.9425.2624.9225.0225.020.50%11,693
Dec 4, 202524.6525.0424.7224.9024.900.97%61,000
Dec 3, 202524.5824.7624.3824.6624.660.98%44,480
Dec 2, 202524.6125.2624.3424.4224.42-0.57%366,806
Dec 1, 202524.6124.7824.4424.5624.56-0.32%45,985
Nov 28, 202524.5225.1224.5824.6424.64-0.25%52,151
Nov 27, 202524.7324.9424.4824.7024.700.66%36,810
Nov 26, 202524.2924.6824.3824.5424.540.91%537,468
Nov 25, 202524.3724.6424.1224.3224.320.31%173,686
Nov 24, 202524.0224.3623.9424.2424.240.82%43,643
Nov 21, 202524.0424.2223.6224.0524.05-1.71%25,798
Nov 20, 202524.4024.8024.3624.4724.470.88%156,741
Nov 19, 202524.5024.7224.1224.2524.25-0.03%99,381
Nov 18, 202524.4024.6224.2624.2624.26-2.37%290,874
Nov 17, 202524.7125.1224.7824.8524.851.24%17,614
Nov 14, 202523.8724.9424.0224.5524.552.24%78,381
Nov 13, 202523.0124.2022.9624.0124.016.65%80,291
Nov 12, 202522.4623.0822.2822.5122.510.86%25,805
Nov 11, 202521.7622.3621.7622.3222.321.18%10,327
Nov 10, 202521.9322.3821.6822.0622.060.50%6,096
Nov 7, 202521.8922.3021.6621.9521.950.38%14,843
Nov 6, 202521.9122.1221.6621.8721.87-0.71%14,812
Nov 5, 202522.0022.1421.8422.0222.020.23%30,123
Nov 4, 202522.1622.1221.7821.9721.97-1.56%7,567
Nov 3, 202522.3323.0822.0222.3222.32-1.59%201,801
Oct 31, 202522.7123.3622.4022.6822.68-0.26%17,162
Oct 30, 202522.6922.9622.5422.7422.74-0.01%34,818
Oct 29, 202522.2522.9022.2822.7422.742.65%13,774
Oct 28, 202522.1222.3021.6222.1622.16-0.39%18,042
Oct 27, 202522.3323.0822.1822.2422.24-0.98%335,928
Oct 24, 202522.5022.6422.2622.4622.461.28%10,250
Oct 23, 202521.9522.5221.8222.1822.182.30%16,316
Oct 22, 202521.1521.8421.3421.6821.681.88%18,800
Oct 21, 202521.3821.4621.1221.2821.28-0.28%24,920
Oct 20, 202521.1121.6221.2821.3421.341.43%197,718
Oct 17, 202521.2621.6620.7421.0421.04-1.63%18,605
Oct 16, 202521.2021.9221.3621.3921.39-0.51%60,225
Oct 15, 202521.5121.6421.3821.5021.500.27%3,459
Oct 14, 202521.2821.5621.2221.4421.440.19%7,959
Oct 13, 202521.2221.6821.0821.4021.40-0.38%8,660
Oct 10, 202521.5721.6821.1621.4821.48-1.64%18,113
Oct 9, 202521.7422.2021.6821.8421.840.66%132,967